Deutsche Märkte schließen in 6 Stunden 47 Minuten

Apellis Pharmaceuticals, Inc. (APLS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,76+2,46 (+4,15%)
Börsenschluss: 04:00PM EDT
61,76 0,00 (0,00%)
Nachbörse: 04:21PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202260,0662,8159,7661,7661,761.036.400
26. Sept. 202258,2562,4358,1459,3059,30842.300
23. Sept. 202260,7861,1756,0258,3258,321.693.900
22. Sept. 202261,9662,2959,7861,0961,091.033.400
21. Sept. 202264,1664,9762,6562,9062,90939.300
20. Sept. 202263,4064,8062,2863,5663,56685.700
19. Sept. 202262,5463,9962,0763,8063,80916.000
16. Sept. 202263,6363,9661,6962,5662,562.248.100
15. Sept. 202266,0068,0564,6664,7564,751.216.700
14. Sept. 202265,3167,5564,7066,6766,67878.300
13. Sept. 202266,5066,9264,4465,0565,05909.900
12. Sept. 202267,3367,5065,3667,2767,271.229.700
09. Sept. 202269,0070,0067,3867,5767,572.193.200
08. Sept. 202263,9868,5763,8168,5368,531.728.400
07. Sept. 202258,3364,8158,2764,2564,253.024.600
06. Sept. 202260,3961,0057,3558,0158,013.928.500
02. Sept. 202264,1865,4262,4762,6962,691.094.600
01. Sept. 202260,3063,7859,0463,5863,581.327.900
31. Aug. 202259,0360,9258,5960,5160,511.205.100
30. Aug. 202258,4559,6857,3758,8458,841.052.400
29. Aug. 202254,2658,9054,1858,1058,101.729.300
26. Aug. 202259,4359,4354,9855,8355,831.717.400
25. Aug. 202261,7462,6058,1859,3159,311.748.900
24. Aug. 202264,8564,9060,0261,1261,123.526.300
23. Aug. 202265,0067,2264,9066,3966,39731.300
22. Aug. 202264,1366,5863,6665,0365,03652.600
19. Aug. 202265,3365,8264,4164,9264,92665.600
18. Aug. 202268,7668,7664,5965,5065,501.099.500
17. Aug. 202268,0069,9867,3168,6768,67911.800
16. Aug. 202268,0069,1167,1368,4168,41741.200
15. Aug. 202267,2169,4566,7368,6468,64938.000
12. Aug. 202266,1068,8766,1067,9567,951.760.500
11. Aug. 202265,6367,4065,1865,4665,46890.800
10. Aug. 202264,6966,5964,4166,4466,441.001.500
09. Aug. 202263,4565,5061,2864,2964,291.125.100
08. Aug. 202262,5065,4361,6962,3362,331.311.100
05. Aug. 202260,9063,5059,4463,3363,33780.300
04. Aug. 202258,0562,3758,0361,3361,331.237.000
03. Aug. 202256,0058,8655,9857,8857,881.004.700
02. Aug. 202255,6756,4954,7655,6755,67716.000
01. Aug. 202255,9958,1055,7255,7655,761.491.500
29. Juli 202257,0057,6155,6556,2856,28701.000
28. Juli 202257,7457,7754,4657,3057,30995.600
27. Juli 202255,1357,4153,9157,4057,403.061.500
26. Juli 202254,4456,5453,8755,6955,691.079.300
25. Juli 202252,5954,6551,9954,3454,34744.700
22. Juli 202253,1553,6752,3652,7952,79777.000
21. Juli 202250,5252,6050,0152,6052,601.151.500
20. Juli 202252,4053,5349,4750,8150,811.499.500
19. Juli 202256,4256,9251,2652,0652,066.980.000
18. Juli 202246,7247,7044,0744,7644,76650.800
15. Juli 202246,3346,3344,5346,0746,07622.500
14. Juli 202247,8547,8545,4545,4945,49533.600
13. Juli 202247,1349,3846,6348,0248,02541.900
12. Juli 202246,6648,2345,8048,0248,02903.300
11. Juli 202248,4248,4246,5546,6846,68659.700
08. Juli 202247,9549,6047,8748,9648,961.062.800
07. Juli 202248,0050,5647,2748,8848,881.001.600
06. Juli 202248,0050,7147,0447,5247,521.085.100
05. Juli 202244,6248,0144,4448,0148,011.229.300
01. Juli 202245,3646,2644,4445,4345,43843.700
30. Juni 202244,1545,9843,5945,2245,22709.600
29. Juni 202243,9845,2343,7045,1945,19530.900
28. Juni 202246,5046,7844,3244,3844,38797.200
27. Juni 202246,0447,0745,5646,3946,39653.400
24. Juni 202247,0047,9445,1046,2646,262.278.500
23. Juni 202244,1747,0243,8547,0047,001.031.500
22. Juni 202242,6145,1942,5243,9843,981.025.100
21. Juni 202244,7945,8143,8143,8643,861.017.900
17. Juni 202243,8145,0042,9644,1444,141.524.000
16. Juni 202240,3042,9540,3042,8742,87926.800
15. Juni 202239,2941,8839,1441,1741,17971.900
14. Juni 202239,2739,6237,8538,8738,87658.100
13. Juni 202239,6640,1237,6639,3639,36787.500
10. Juni 202240,4942,1240,1241,1141,11625.200
09. Juni 202243,3143,5841,4541,6941,69784.900
08. Juni 202244,0945,6443,3843,8543,85688.400
07. Juni 202242,8345,2042,1445,1345,13693.700
06. Juni 202246,0047,0242,8343,1543,15686.800
03. Juni 202242,0145,6242,0145,5345,53869.800
02. Juni 202241,3543,6340,8542,5542,55818.300
01. Juni 202241,7843,6340,2841,3541,35916.600
31. Mai 202242,5343,0041,1941,4541,45870.100
27. Mai 202242,0143,1941,2242,6142,61846.600
26. Mai 202240,8142,3340,6841,9541,95606.600
25. Mai 202242,4843,0040,2640,8940,89940.000
24. Mai 202243,3544,2642,2442,5542,55746.500
23. Mai 202245,1445,5343,7744,4244,42623.700
20. Mai 202245,0345,8142,5744,8144,811.243.800
19. Mai 202243,2345,1541,8144,4844,48965.100
18. Mai 202240,9845,3940,1643,5243,521.607.100
17. Mai 202240,0742,5739,7642,1642,161.205.200
16. Mai 202239,1840,2038,5038,8438,841.081.500
13. Mai 202237,5140,6937,3639,4539,451.002.700
12. Mai 202234,5437,2234,0936,6436,641.529.100
11. Mai 202237,4738,2233,3235,0735,071.925.000
10. Mai 202238,4439,7437,3137,9137,911.504.200
09. Mai 202239,4640,5735,9436,7636,761.928.000
06. Mai 202243,7145,1039,9640,6640,661.378.200
05. Mai 202245,5947,8443,3644,5644,561.039.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...