1,010$
3,59%
Echtzeit-Aktienkurs Assembly Biosciences
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 15,15 | 15,40 | 14,92 | 15,15 | 1,95% | 5.330,00 |
30.05.2024 | 14,99 | 15,12 | 14,74 | 14,86 | -1,30% | 4.230,00 |
29.05.2024 | 14,70 | 15,25 | 14,41 | 15,06 | -0,10% | 8.891,00 |
28.05.2024 | 15,00 | 15,07 | 14,78 | 15,07 | -0,07% | 13.134,00 |
24.05.2024 | 14,88 | 15,09 | 14,88 | 15,08 | 2,24% | 2.271,00 |
23.05.2024 | 15,20 | 15,20 | 14,74 | 14,75 | -2,51% | 16.661,00 |
22.05.2024 | 15,40 | 15,40 | 14,89 | 15,13 | -0,20% | 14.495,00 |
21.05.2024 | 14,68 | 15,16 | 14,60 | 15,16 | 1,34% | 9.595,00 |
20.05.2024 | 14,88 | 15,45 | 14,47 | 14,96 | 2,96% | 23.471,00 |
17.05.2024 | 14,75 | 15,00 | 14,25 | 14,53 | -1,29% | 5.681,00 |
16.05.2024 | 14,30 | 15,16 | 14,30 | 14,72 | 0,75% | 23.836,00 |
15.05.2024 | 14,04 | 14,78 | 14,04 | 14,61 | 5,11% | 17.805,00 |
14.05.2024 | 13,73 | 14,60 | 13,65 | 13,90 | 3,81% | 16.142,00 |
13.05.2024 | 13,40 | 13,63 | 13,14 | 13,39 | -0,07% | 17.410,00 |
10.05.2024 | 12,97 | 13,43 | 12,85 | 13,40 | 3,00% | 16.193,00 |
09.05.2024 | 13,20 | 13,99 | 12,80 | 13,01 | 1,25% | 75.621,00 |
08.05.2024 | 12,53 | 13,05 | 12,51 | 12,85 | 1,82% | 14.453,00 |
07.05.2024 | 13,26 | 13,46 | 12,60 | 12,62 | -1,79% | 33.962,00 |
06.05.2024 | 13,03 | 13,48 | 12,70 | 12,85 | -2,28% | 19.515,00 |
03.05.2024 | 13,30 | 13,30 | 12,81 | 13,15 | 2,65% | 4.556,00 |
02.05.2024 | 13,28 | 13,28 | 12,81 | 12,81 | -3,47% | 20.698,00 |
01.05.2024 | 13,04 | 13,44 | 12,75 | 13,27 | 6,42% | 12.287,00 |
30.04.2024 | 12,83 | 12,89 | 12,18 | 12,47 | -3,33% | 11.821,00 |
29.04.2024 | 12,83 | 13,50 | 12,52 | 12,90 | 1,98% | 10.133,00 |
26.04.2024 | 13,40 | 13,43 | 12,00 | 12,65 | -5,31% | 29.550,00 |
25.04.2024 | 12,98 | 13,38 | 12,91 | 13,36 | -0,89% | 6.103,00 |
24.04.2024 | 13,40 | 13,48 | 13,05 | 13,48 | 1,58% | 5.652,00 |
23.04.2024 | 13,22 | 13,27 | 13,00 | 13,27 | 0,38% | 13.932,00 |
22.04.2024 | 13,66 | 13,66 | 13,13 | 13,22 | -1,42% | 7.405,00 |
19.04.2024 | 13,69 | 13,90 | 13,24 | 13,41 | 0,60% | 11.396,00 |
18.04.2024 | 12,95 | 13,33 | 12,40 | 13,33 | 3,17% | 16.710,00 |
17.04.2024 | 14,80 | 14,80 | 12,55 | 12,92 | -11,02% | 26.505,00 |
16.04.2024 | 14,65 | 14,96 | 14,35 | 14,52 | -2,75% | 7.446,00 |
15.04.2024 | 14,66 | 15,19 | 14,50 | 14,93 | 1,91% | 17.426,00 |
12.04.2024 | 14,97 | 15,00 | 14,59 | 14,65 | -2,72% | 19.500,00 |
11.04.2024 | 14,35 | 15,11 | 14,35 | 15,06 | 2,59% | 14.035,00 |
10.04.2024 | 14,78 | 14,99 | 14,24 | 14,68 | -1,14% | 8.480,00 |
09.04.2024 | 14,42 | 14,99 | 14,20 | 14,85 | 3,13% | 26.636,00 |
08.04.2024 | 14,04 | 14,70 | 14,04 | 14,40 | 4,58% | 18.116,00 |
05.04.2024 | 13,64 | 14,50 | 13,41 | 13,77 | 0,95% | 20.466,00 |
04.04.2024 | 13,99 | 14,23 | 13,36 | 13,64 | -1,09% | 26.696,00 |
03.04.2024 | 13,33 | 14,35 | 13,26 | 13,79 | 2,15% | 41.195,00 |
02.04.2024 | 13,15 | 13,50 | 12,80 | 13,50 | 4,65% | 37.039,00 |
01.04.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | 18.952,00 |
28.03.2024 | 13,20 | 13,50 | 13,02 | 13,30 | -0,60% | 30.230,00 |
27.03.2024 | 12,87 | 13,41 | 12,73 | 13,38 | 2,45% | 21.473,00 |
26.03.2024 | 13,35 | 13,40 | 12,71 | 13,06 | -1,06% | 20.045,00 |
25.03.2024 | 12,80 | 13,39 | 12,66 | 13,20 | 1,69% | 35.763,00 |
22.03.2024 | 12,37 | 12,98 | 12,16 | 12,98 | 6,39% | 20.950,00 |
21.03.2024 | 12,08 | 12,80 | 12,08 | 12,20 | -1,53% | 21.928,00 |
20.03.2024 | 11,87 | 12,39 | 11,87 | 12,39 | 4,73% | 7.267,00 |
19.03.2024 | 11,81 | 12,16 | 11,79 | 11,83 | 0,25% | 9.953,00 |
18.03.2024 | 12,05 | 12,10 | 11,60 | 11,80 | -3,04% | 9.851,00 |
15.03.2024 | 11,97 | 12,17 | 11,75 | 12,17 | 1,00% | 16.274,00 |
14.03.2024 | 12,71 | 12,71 | 11,82 | 12,05 | -4,67% | 19.270,00 |
13.03.2024 | 12,56 | 12,84 | 12,51 | 12,64 | -1,10% | 9.544,00 |
12.03.2024 | 13,30 | 13,30 | 12,73 | 12,78 | -4,63% | 16.806,00 |
11.03.2024 | 13,56 | 13,56 | 12,99 | 13,40 | -1,33% | 14.991,00 |
08.03.2024 | 13,34 | 13,58 | 12,68 | 13,58 | 2,20% | 14.428,00 |
07.03.2024 | 13,22 | 13,94 | 13,00 | 13,29 | 0,59% | 6.402,00 |
06.03.2024 | 13,60 | 13,60 | 12,97 | 13,21 | -1,78% | 5.775,00 |
05.03.2024 | 13,30 | 13,48 | 12,74 | 13,45 | 0,90% | 23.300,00 |
04.03.2024 | 13,50 | 13,75 | 13,01 | 13,33 | -1,04% | 24.063,00 |
01.03.2024 | 13,06 | 13,50 | 12,63 | 13,47 | 5,32% | 41.053,00 |
29.02.2024 | 12,94 | 12,94 | 12,24 | 12,79 | 0,39% | 24.016,00 |
28.02.2024 | 12,45 | 13,43 | 12,22 | 12,74 | 3,16% | 31.724,00 |
27.02.2024 | 11,72 | 12,70 | 11,70 | 12,35 | 6,65% | 46.219,00 |
26.02.2024 | 11,32 | 11,63 | 11,15 | 11,58 | 2,12% | 25.667,00 |
23.02.2024 | 11,43 | 11,50 | 11,05 | 11,34 | -0,96% | 12.818,00 |
22.02.2024 | 11,30 | 11,45 | 11,22 | 11,45 | 0,53% | 14.194,00 |
21.02.2024 | 11,11 | 11,45 | 11,11 | 11,39 | 2,52% | 12.249,00 |
20.02.2024 | 11,26 | 11,38 | 11,05 | 11,11 | -2,88% | 21.299,00 |
16.02.2024 | 11,61 | 11,61 | 11,03 | 11,44 | -2,22% | 30.050,00 |
15.02.2024 | 11,71 | 11,72 | 11,01 | 11,70 | -0,17% | 22.370,00 |
14.02.2024 | 12,24 | 12,24 | 11,28 | 11,72 | -0,93% | 20.867,00 |
13.02.2024 | 12,20 | 12,27 | 11,78 | 11,83 | -3,59% | 23.313,00 |
12.02.2024 | 11,01 | 13,10 | 11,01 | 12,27 | 1.114,85% | 52.921,00 |
09.02.2024 | 1,01 | 1,05 | 0,98 | 1,01 | 3,59% | 748.925,00 |
08.02.2024 | 1,00 | 1,03 | 0,82 | 0,98 | -2,48% | 2.417.590,00 |
07.02.2024 | 1,04 | 1,05 | 0,97 | 1,00 | -2,46% | 477.636,00 |
06.02.2024 | 1,05 | 1,05 | 1,01 | 1,03 | 1,99% | 351.821,00 |
05.02.2024 | 1,02 | 1,05 | 0,98 | 1,01 | 1,52% | 392.245,00 |
02.02.2024 | 0,97 | 1,00 | 0,96 | 0,99 | 4,55% | 139.946,00 |
01.02.2024 | 0,94 | 0,97 | 0,91 | 0,95 | 0,72% | 162.085,00 |
31.01.2024 | 1,08 | 1,09 | 0,91 | 0,94 | -9,61% | 748.226,00 |
30.01.2024 | 0,99 | 1,12 | 0,98 | 1,04 | 9,12% | 1.245.970,00 |
29.01.2024 | 0,93 | 0,98 | 0,90 | 0,95 | 5,90% | 583.274,00 |
26.01.2024 | 0,91 | 0,95 | 0,89 | 0,90 | -1,38% | 153.970,00 |
25.01.2024 | 0,91 | 0,93 | 0,88 | 0,91 | 1,40% | 124.707,00 |
24.01.2024 | 0,95 | 0,97 | 0,85 | 0,90 | 2,02% | 656.511,00 |
23.01.2024 | 0,86 | 0,95 | 0,86 | 0,88 | 3,76% | 776.038,00 |
22.01.2024 | 0,88 | 0,89 | 0,83 | 0,85 | -1,02% | 357.677,00 |
19.01.2024 | 0,80 | 0,86 | 0,79 | 0,86 | 7,38% | 847.092,00 |
18.01.2024 | 0,82 | 0,82 | 0,79 | 0,80 | -2,42% | 424.979,00 |
17.01.2024 | 0,79 | 0,82 | 0,76 | 0,82 | 2,81% | 455.718,00 |
16.01.2024 | 0,80 | 0,81 | 0,78 | 0,80 | -1,56% | 200.882,00 |
12.01.2024 | 0,81 | 0,82 | 0,79 | 0,81 | 0,12% | 142.627,00 |
11.01.2024 | 0,81 | 0,83 | 0,80 | 0,81 | 0,45% | 94.099,00 |
10.01.2024 | 0,82 | 0,82 | 0,79 | 0,81 | -2,00% | 190.477,00 |
09.01.2024 | 0,84 | 0,85 | 0,78 | 0,82 | -3,29% | 117.755,00 |