58,500€
Echtzeit-Aktienkurs Alpine Immune Sciences Inc.
Bid:
Ask:
Aktienkurse zur Alpine Immune Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,75 | 60,00 | 59,75 | 59,75 | 0,00% | - |
| 16.05.2024 | 58,50 | 60,00 | 58,50 | 59,75 | 0,00% | - |
| 15.05.2024 | 60,00 | 60,00 | 59,75 | 59,75 | -0,42% | - |
| 14.05.2024 | 60,25 | 60,50 | 60,00 | 60,00 | -0,41% | - |
| 13.05.2024 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 10.05.2024 | 59,00 | 60,50 | 59,00 | 60,25 | 0,00% | - |
| 09.05.2024 | 60,25 | 60,25 | 60,00 | 60,25 | 0,00% | - |
| 08.05.2024 | 60,25 | 60,25 | 60,00 | 60,25 | 0,00% | - |
| 07.05.2024 | 59,00 | 60,25 | 59,00 | 60,25 | 0,42% | - |
| 06.05.2024 | 60,00 | 60,50 | 59,75 | 60,00 | 0,00% | - |
| 03.05.2024 | 59,00 | 60,25 | 59,00 | 60,00 | -0,41% | 120,00 |
| 02.05.2024 | 59,00 | 60,50 | 59,00 | 60,25 | -0,41% | - |
| 30.04.2024 | 60,50 | 60,50 | 60,00 | 60,50 | 0,41% | - |
| 29.04.2024 | 59,00 | 60,50 | 59,00 | 60,25 | 0,00% | - |
| 26.04.2024 | 60,25 | 60,50 | 60,00 | 60,25 | 0,00% | - |
| 25.04.2024 | 59,00 | 60,50 | 59,00 | 60,25 | 0,00% | - |
| 24.04.2024 | 59,00 | 60,75 | 59,00 | 60,25 | 0,00% | 58,00 |
| 23.04.2024 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 22.04.2024 | 59,50 | 60,75 | 59,50 | 60,75 | 0,41% | - |
| 19.04.2024 | 59,50 | 60,75 | 59,50 | 60,50 | 0,00% | - |
| 18.04.2024 | 59,00 | 60,75 | 59,00 | 60,50 | 0,41% | - |
| 17.04.2024 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 16.04.2024 | 60,75 | 60,75 | 60,50 | 60,75 | 0,00% | - |
| 15.04.2024 | 60,50 | 60,75 | 59,25 | 60,75 | 0,41% | - |
| 12.04.2024 | 60,25 | 60,75 | 60,00 | 60,50 | 0,83% | - |
| 11.04.2024 | 43,80 | 60,50 | 43,80 | 60,00 | 36,99% | 258,00 |
| 10.04.2024 | 34,80 | 44,40 | 34,80 | 43,80 | 22,01% | - |
| 09.04.2024 | 34,40 | 36,30 | 34,40 | 35,90 | 1,13% | - |
| 08.04.2024 | 32,20 | 36,20 | 31,20 | 35,50 | 10,25% | - |
| 05.04.2024 | 32,60 | 33,30 | 32,10 | 32,20 | -1,23% | - |
| 04.04.2024 | 35,20 | 35,30 | 31,60 | 32,60 | -7,39% | - |
| 03.04.2024 | 36,40 | 37,10 | 33,80 | 35,20 | -3,30% | - |
| 02.04.2024 | 37,50 | 38,20 | 36,30 | 36,40 | -1,36% | - |
| 28.03.2024 | 34,60 | 38,00 | 34,40 | 36,90 | 3,36% | 50,00 |
| 27.03.2024 | 33,60 | 36,30 | 33,60 | 35,70 | 1,71% | - |
| 26.03.2024 | 34,60 | 36,10 | 34,50 | 35,10 | 2,63% | - |
| 25.03.2024 | 35,40 | 37,00 | 34,10 | 34,20 | -3,39% | 30,00 |
| 22.03.2024 | 38,40 | 38,60 | 35,10 | 35,40 | -8,29% | - |
| 21.03.2024 | 35,80 | 39,50 | 35,80 | 38,60 | 2,12% | 57,00 |
| 20.03.2024 | 37,20 | 38,50 | 36,50 | 37,80 | 0,80% | 8,00 |
| 19.03.2024 | 32,70 | 38,90 | 32,70 | 37,50 | 16,10% | - |
| 18.03.2024 | 33,80 | 36,80 | 30,30 | 32,30 | -5,56% | - |
| 15.03.2024 | 32,00 | 34,30 | 32,00 | 34,20 | 3,64% | - |
| 14.03.2024 | 32,60 | 33,90 | 32,00 | 33,00 | 0,00% | - |
| 13.03.2024 | 33,30 | 34,30 | 33,00 | 33,00 | -2,08% | - |
| 12.03.2024 | 32,30 | 34,20 | 31,60 | 33,70 | 4,01% | - |
| 11.03.2024 | 32,90 | 34,00 | 31,70 | 32,40 | -1,52% | - |
| 08.03.2024 | 32,80 | 34,70 | 32,50 | 32,90 | -2,66% | - |
| 07.03.2024 | 34,40 | 35,80 | 33,60 | 33,80 | -4,25% | - |
| 06.03.2024 | 33,60 | 35,60 | 33,60 | 35,30 | 2,32% | - |
| 05.03.2024 | 32,80 | 35,00 | 32,80 | 34,50 | 2,07% | - |
| 04.03.2024 | 33,10 | 34,10 | 32,40 | 33,80 | 1,81% | - |
| 01.03.2024 | 32,50 | 33,70 | 32,10 | 33,20 | 1,84% | - |
| 29.02.2024 | 32,30 | 32,90 | 32,00 | 32,60 | 1,24% | - |
| 28.02.2024 | 33,30 | 33,30 | 32,00 | 32,20 | -3,01% | 15,00 |
| 27.02.2024 | 31,20 | 33,90 | 31,20 | 33,20 | 3,75% | - |
| 26.02.2024 | 30,40 | 32,20 | 30,40 | 32,00 | 1,91% | - |
| 23.02.2024 | 30,50 | 31,40 | 30,00 | 31,40 | 2,61% | - |
| 22.02.2024 | 27,20 | 31,00 | 27,20 | 30,60 | 8,90% | - |
| 21.02.2024 | 28,20 | 28,40 | 27,30 | 28,10 | -0,35% | - |
| 20.02.2024 | 28,20 | 29,00 | 27,60 | 28,20 | -2,76% | 15,00 |
| 19.02.2024 | 28,20 | 29,10 | 28,20 | 29,00 | 0,00% | - |
| 16.02.2024 | 27,00 | 29,80 | 27,00 | 29,00 | 4,69% | 2.400,00 |
| 15.02.2024 | 26,40 | 28,30 | 26,40 | 27,70 | 2,21% | - |
| 14.02.2024 | 26,90 | 27,90 | 26,70 | 27,10 | 0,74% | - |
| 13.02.2024 | 27,40 | 28,30 | 26,50 | 26,90 | -4,61% | - |
| 12.02.2024 | 26,90 | 28,40 | 26,80 | 28,20 | 4,83% | - |
| 09.02.2024 | 26,40 | 27,40 | 26,10 | 26,90 | 2,28% | - |
| 08.02.2024 | 24,40 | 26,50 | 24,40 | 26,30 | 4,78% | 600,00 |
| 07.02.2024 | 24,60 | 25,50 | 24,30 | 25,10 | 1,62% | - |
| 06.02.2024 | 25,50 | 25,60 | 24,30 | 24,70 | -3,14% | - |
| 05.02.2024 | 25,00 | 25,80 | 24,50 | 25,50 | -0,78% | - |
| 02.02.2024 | 25,70 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 01.02.2024 | 24,70 | 26,10 | 24,50 | 25,70 | 4,47% | 100,00 |
| 31.01.2024 | 23,70 | 25,00 | 23,30 | 24,60 | 3,80% | - |
| 30.01.2024 | 23,40 | 24,20 | 22,80 | 23,70 | -1,66% | - |
| 29.01.2024 | 23,50 | 24,30 | 22,70 | 24,10 | 4,33% | - |
| 26.01.2024 | 20,15 | 23,30 | 20,00 | 23,10 | 15,21% | - |
| 25.01.2024 | 17,10 | 20,35 | 16,80 | 20,05 | 17,60% | - |
| 24.01.2024 | 17,90 | 18,15 | 17,05 | 17,05 | -5,01% | - |
| 23.01.2024 | 17,70 | 18,70 | 17,70 | 17,95 | -1,64% | - |
| 22.01.2024 | 17,70 | 18,65 | 17,70 | 18,25 | 0,00% | - |
| 19.01.2024 | 17,80 | 18,60 | 17,65 | 18,25 | 2,53% | - |
| 18.01.2024 | 18,10 | 19,10 | 17,60 | 17,80 | -4,81% | - |
| 17.01.2024 | 18,80 | 18,80 | 18,15 | 18,70 | -1,32% | - |
| 16.01.2024 | 18,10 | 19,05 | 17,95 | 18,95 | 1,34% | - |
| 15.01.2024 | 18,65 | 18,70 | 18,65 | 18,70 | 0,27% | - |
| 12.01.2024 | 17,40 | 18,75 | 17,15 | 18,65 | 4,19% | - |
| 11.01.2024 | 18,20 | 18,50 | 17,70 | 17,90 | -1,92% | - |
| 10.01.2024 | 17,80 | 18,55 | 17,80 | 18,25 | 2,24% | - |
| 09.01.2024 | 17,20 | 18,00 | 17,05 | 17,85 | 4,08% | - |
| 08.01.2024 | 15,80 | 17,25 | 15,80 | 17,15 | 5,86% | - |
| 05.01.2024 | 16,30 | 16,90 | 15,90 | 16,20 | -3,28% | - |
| 04.01.2024 | 16,50 | 17,15 | 16,50 | 16,75 | -1,18% | - |
| 03.01.2024 | 17,30 | 17,75 | 16,90 | 16,95 | -2,31% | - |
| 02.01.2024 | 17,60 | 17,75 | 17,10 | 17,35 | -1,98% | - |
| 29.12.2023 | 17,70 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 28.12.2023 | 17,40 | 18,20 | 17,40 | 17,65 | -1,67% | 169,00 |
| 27.12.2023 | 18,30 | 18,55 | 17,40 | 17,95 | 1,70% | - |
| 22.12.2023 | 17,90 | 20,20 | 17,40 | 17,65 | -1,67% | - |