0,469$
9,07%
Echtzeit-Aktienkurs Aptose Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Aptose Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -1,65% | 32.312,00 |
| 01.05.2024 | 1,23 | 1,23 | 1,19 | 1,21 | 0,83% | 35.738,00 |
| 30.04.2024 | 1,20 | 1,24 | 1,20 | 1,20 | -2,44% | 38.504,00 |
| 29.04.2024 | 1,24 | 1,25 | 1,18 | 1,23 | 0,82% | 52.126,00 |
| 26.04.2024 | 1,21 | 1,27 | 1,16 | 1,22 | 5,17% | 104.878,00 |
| 25.04.2024 | 1,19 | 1,24 | 1,15 | 1,16 | -4,92% | 47.108,00 |
| 24.04.2024 | 1,26 | 1,26 | 1,20 | 1,22 | -0,81% | 56.240,00 |
| 23.04.2024 | 1,23 | 1,28 | 1,20 | 1,23 | 0,00% | 73.125,00 |
| 22.04.2024 | 1,23 | 1,26 | 1,21 | 1,23 | -0,08% | 12.898,00 |
| 19.04.2024 | 1,24 | 1,29 | 1,23 | 1,23 | -3,07% | 36.438,00 |
| 18.04.2024 | 1,25 | 1,29 | 1,25 | 1,27 | 0,79% | 34.780,00 |
| 17.04.2024 | 1,27 | 1,34 | 1,26 | 1,26 | -0,79% | 31.324,00 |
| 16.04.2024 | 1,29 | 1,32 | 1,20 | 1,27 | -2,31% | 45.647,00 |
| 15.04.2024 | 1,39 | 1,40 | 1,29 | 1,30 | -4,41% | 65.087,00 |
| 12.04.2024 | 1,39 | 1,44 | 1,34 | 1,36 | -1,45% | 35.185,00 |
| 11.04.2024 | 1,40 | 1,43 | 1,37 | 1,38 | 0,00% | 51.284,00 |
| 10.04.2024 | 1,39 | 1,48 | 1,38 | 1,38 | -2,13% | 54.000,00 |
| 09.04.2024 | 1,48 | 1,49 | 1,40 | 1,41 | -4,08% | 179.377,00 |
| 08.04.2024 | 1,45 | 1,52 | 1,38 | 1,47 | 6,52% | 113.186,00 |
| 05.04.2024 | 1,41 | 1,47 | 1,38 | 1,38 | -3,50% | 56.092,00 |
| 04.04.2024 | 1,47 | 1,56 | 1,39 | 1,43 | -0,69% | 134.594,00 |
| 03.04.2024 | 1,57 | 1,58 | 1,44 | 1,44 | -8,86% | 113.290,00 |
| 02.04.2024 | 1,65 | 1,67 | 1,51 | 1,58 | -1,25% | 102.707,00 |
| 01.04.2024 | 1,72 | 1,72 | 1,53 | 1,60 | -3,61% | 122.551,00 |
| 28.03.2024 | 1,50 | 1,70 | 1,50 | 1,66 | 10,67% | 137.093,00 |
| 27.03.2024 | 1,50 | 1,54 | 1,46 | 1,50 | -6,25% | 79.010,00 |
| 26.03.2024 | 1,54 | 1,60 | 1,48 | 1,60 | 5,96% | 57.884,00 |
| 25.03.2024 | 1,61 | 1,61 | 1,49 | 1,51 | -2,58% | 53.492,00 |
| 22.03.2024 | 1,58 | 1,62 | 1,50 | 1,55 | -1,27% | 91.097,00 |
| 21.03.2024 | 1,51 | 1,59 | 1,47 | 1,57 | 3,29% | 42.309,00 |
| 20.03.2024 | 1,48 | 1,52 | 1,46 | 1,52 | 1,33% | 17.564,00 |
| 19.03.2024 | 1,48 | 1,59 | 1,40 | 1,50 | 0,00% | 148.904,00 |
| 18.03.2024 | 1,52 | 1,54 | 1,47 | 1,50 | -1,32% | 43.570,00 |
| 15.03.2024 | 1,40 | 1,52 | 1,37 | 1,52 | 8,57% | 71.317,00 |
| 14.03.2024 | 1,47 | 1,47 | 1,36 | 1,40 | -2,78% | 59.658,00 |
| 13.03.2024 | 1,57 | 1,57 | 1,42 | 1,44 | -4,00% | 73.376,00 |
| 12.03.2024 | 1,60 | 1,60 | 1,48 | 1,50 | -5,06% | 56.407,00 |
| 11.03.2024 | 1,69 | 1,69 | 1,53 | 1,58 | -3,07% | 78.530,00 |
| 08.03.2024 | 1,74 | 1,74 | 1,56 | 1,63 | -2,98% | 111.839,00 |
| 07.03.2024 | 1,69 | 1,71 | 1,65 | 1,68 | 0,60% | 30.416,00 |
| 06.03.2024 | 1,81 | 1,82 | 1,60 | 1,67 | -5,11% | 110.249,00 |
| 05.03.2024 | 1,83 | 1,83 | 1,72 | 1,76 | -2,76% | 116.509,00 |
| 04.03.2024 | 1,83 | 1,87 | 1,75 | 1,81 | -3,21% | 102.999,00 |
| 01.03.2024 | 1,82 | 1,87 | 1,75 | 1,87 | 3,89% | 54.665,00 |
| 29.02.2024 | 1,90 | 1,90 | 1,74 | 1,80 | -2,70% | 112.451,00 |
| 28.02.2024 | 1,90 | 1,94 | 1,76 | 1,85 | -2,63% | 86.335,00 |
| 27.02.2024 | 1,92 | 1,94 | 1,85 | 1,90 | 0,00% | 92.463,00 |
| 26.02.2024 | 1,80 | 1,93 | 1,80 | 1,90 | 2,15% | 87.593,00 |
| 23.02.2024 | 1,81 | 1,86 | 1,78 | 1,86 | 4,49% | 61.737,00 |
| 22.02.2024 | 1,81 | 1,89 | 1,77 | 1,78 | -3,26% | 113.981,00 |
| 21.02.2024 | 1,93 | 1,98 | 1,84 | 1,84 | -5,64% | 55.388,00 |
| 20.02.2024 | 2,01 | 2,01 | 1,87 | 1,95 | -0,10% | 89.510,00 |
| 16.02.2024 | 2,02 | 2,04 | 1,88 | 1,95 | -3,51% | 87.032,00 |
| 15.02.2024 | 1,95 | 2,08 | 1,95 | 2,02 | 3,74% | 64.380,00 |
| 14.02.2024 | 2,02 | 2,02 | 1,85 | 1,95 | 0,00% | 130.593,00 |
| 13.02.2024 | 2,06 | 2,12 | 1,94 | 1,95 | -5,34% | 118.601,00 |
| 12.02.2024 | 2,02 | 2,16 | 2,02 | 2,06 | 1,48% | 63.390,00 |
| 09.02.2024 | 2,05 | 2,10 | 1,98 | 2,03 | -1,93% | 100.815,00 |
| 08.02.2024 | 2,10 | 2,13 | 2,01 | 2,07 | -0,96% | 47.298,00 |
| 07.02.2024 | 2,20 | 2,20 | 2,05 | 2,09 | -4,13% | 91.310,00 |
| 06.02.2024 | 2,07 | 2,20 | 2,05 | 2,18 | 7,92% | 106.954,00 |
| 05.02.2024 | 2,06 | 2,08 | 1,94 | 2,02 | 1,00% | 152.057,00 |
| 02.02.2024 | 2,00 | 2,00 | 1,92 | 2,00 | 1,01% | 47.634,00 |
| 01.02.2024 | 2,09 | 2,09 | 1,94 | 1,98 | -1,00% | 92.867,00 |
| 31.01.2024 | 1,97 | 2,01 | 1,94 | 2,00 | 0,50% | 71.857,00 |
| 30.01.2024 | 1,97 | 2,00 | 1,89 | 1,99 | 1,53% | 94.737,00 |
| 29.01.2024 | 2,08 | 2,08 | 1,81 | 1,96 | -1,01% | 89.600,00 |
| 26.01.2024 | 1,80 | 2,11 | 1,69 | 1,98 | 4,21% | 817.511,00 |
| 25.01.2024 | 2,10 | 2,15 | 1,87 | 1,90 | -9,09% | 133.288,00 |
| 24.01.2024 | 2,01 | 2,14 | 1,92 | 2,09 | 10,88% | 83.367,00 |
| 23.01.2024 | 1,99 | 2,01 | 1,88 | 1,89 | -4,31% | 128.795,00 |
| 22.01.2024 | 2,14 | 2,22 | 1,95 | 1,97 | -9,63% | 143.100,00 |
| 19.01.2024 | 2,20 | 2,30 | 2,14 | 2,18 | -0,91% | 51.864,00 |
| 18.01.2024 | 2,20 | 2,28 | 2,18 | 2,20 | 0,00% | 48.171,00 |
| 17.01.2024 | 2,23 | 2,25 | 2,18 | 2,20 | -1,35% | 63.293,00 |
| 16.01.2024 | 2,26 | 2,42 | 2,19 | 2,23 | -2,19% | 97.064,00 |
| 12.01.2024 | 2,31 | 2,48 | 2,25 | 2,28 | -0,44% | 34.647,00 |
| 11.01.2024 | 2,38 | 2,39 | 2,28 | 2,29 | -3,78% | 28.290,00 |
| 10.01.2024 | 2,48 | 2,50 | 2,34 | 2,38 | -1,65% | 29.119,00 |
| 09.01.2024 | 2,60 | 2,60 | 2,42 | 2,42 | 5,68% | 76.441,00 |
| 08.01.2024 | 2,22 | 2,55 | 2,20 | 2,29 | 3,62% | 68.988,00 |
| 05.01.2024 | 2,32 | 2,32 | 2,18 | 2,21 | -2,64% | 60.256,00 |
| 04.01.2024 | 2,39 | 2,39 | 2,27 | 2,27 | 0,00% | 48.761,00 |
| 03.01.2024 | 2,38 | 2,38 | 2,25 | 2,27 | -4,62% | 62.165,00 |
| 02.01.2024 | 2,53 | 2,53 | 2,36 | 2,38 | -6,30% | 41.747,00 |
| 29.12.2023 | 2,48 | 2,57 | 2,43 | 2,54 | 3,04% | 72.512,00 |
| 28.12.2023 | 2,56 | 2,68 | 2,40 | 2,47 | -3,71% | 90.767,00 |
| 27.12.2023 | 2,30 | 2,67 | 2,30 | 2,56 | 11,06% | 135.371,00 |
| 26.12.2023 | 2,36 | 2,36 | 2,28 | 2,31 | -0,65% | 95.774,00 |
| 22.12.2023 | 2,26 | 2,45 | 2,26 | 2,32 | 2,65% | 194.332,00 |
| 21.12.2023 | 2,33 | 2,37 | 2,26 | 2,26 | -3,00% | 94.557,00 |
| 20.12.2023 | 2,34 | 2,44 | 2,31 | 2,33 | -1,27% | 79.587,00 |
| 19.12.2023 | 2,42 | 2,43 | 2,27 | 2,36 | 0,43% | 49.499,00 |
| 18.12.2023 | 2,39 | 2,43 | 2,32 | 2,35 | -1,67% | 87.727,00 |
| 15.12.2023 | 2,43 | 2,47 | 2,35 | 2,39 | -2,05% | 53.980,00 |
| 14.12.2023 | 2,42 | 2,49 | 2,34 | 2,44 | 4,27% | 58.592,00 |
| 13.12.2023 | 2,43 | 2,53 | 2,31 | 2,34 | -4,10% | 53.928,00 |
| 12.12.2023 | 2,58 | 2,71 | 2,39 | 2,44 | -6,51% | 53.328,00 |
| 11.12.2023 | 2,81 | 2,82 | 2,56 | 2,61 | -6,79% | 69.305,00 |
| 08.12.2023 | 2,61 | 2,91 | 2,59 | 2,80 | 4,48% | 91.666,00 |