Apollomics Inc. Class A APLM
NASDAQ · Vereinigte Staaten · Finanzen
$23,27-1,68 (-6,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,27 | -6,75 % | $23,00 | $23,27 | $23,00 | 1,20K |
| 2026-09-30 | $24,95 | +3,44 % | $24,95 | $24,95 | $24,95 | 1,30K |
| 2026-09-29 | $24,12 | +1,15 % | $22,18 | $24,67 | $22,18 | 10,10K |
| 2026-09-28 | $23,84 | +6,69 % | $23,80 | $24,50 | $23,20 | 2,40K |
| 2026-09-25 | $22,35 | -4,81 % | $24,80 | $24,96 | $22,00 | 39,60K |
| 2026-09-24 | $23,48 | +0,34 % | $23,48 | $23,48 | $23,48 | 1,30K |
| 2026-09-23 | $23,40 | -1,35 % | $22,76 | $24,10 | $21,88 | 25,00K |
| 2026-09-22 | $23,72 | -0,79 % | $25,00 | $25,00 | $22,23 | 3,20K |
| 2026-09-21 | $23,91 | +2,09 % | $23,96 | $25,00 | $23,91 | 2,80K |
| 2026-09-18 | $23,42 | +3,97 % | $22,50 | $24,77 | $22,50 | 6,70K |
| 2026-09-17 | $22,52 | +1,90 % | $23,00 | $25,00 | $22,52 | 3,00K |
| 2026-09-16 | $22,10 | -7,97 % | $22,61 | $22,83 | $21,59 | 10,30K |
| 2026-09-15 | $24,02 | +3,62 % | $23,89 | $24,02 | $22,90 | 6,30K |
| 2026-09-14 | $23,18 | -0,11 % | $23,18 | $23,18 | $23,18 | 500 |
| 2026-09-11 | $23,20 | -2,75 % | $24,03 | $24,03 | $21,21 | 5,90K |
| 2026-09-10 | $23,86 | -4,10 % | $23,90 | $24,30 | $23,75 | 3,80K |
| 2026-09-09 | $24,88 | +1,55 % | $24,48 | $26,27 | $23,97 | 15,90K |
| 2026-09-08 | $24,50 | -10,89 % | $26,64 | $27,37 | $22,80 | 65,90K |
| 2026-09-04 | $27,50 | -1,84 % | $27,50 | $27,50 | $27,50 | 1,50K |
| 2026-09-03 | $28,01 | +2,43 % | $27,50 | $28,29 | $27,50 | 5,40K |
| 2026-09-02 | $27,35 | +1,51 % | $26,73 | $28,00 | $26,30 | 11,70K |
| 2026-09-01 | $26,94 | -0,55 % | $27,09 | $27,09 | $26,04 | 6,70K |
| 2026-08-31 | $27,09 | +1,84 % | $26,43 | $27,09 | $26,43 | 3,20K |
| 2026-08-28 | $26,60 | +1,14 % | $27,40 | $27,50 | $26,45 | 6,30K |
| 2026-08-27 | $26,30 | +0,38 % | $24,84 | $26,30 | $24,84 | 1,60K |
| 2026-08-26 | $26,20 | -1,13 % | $24,90 | $27,50 | $24,90 | 4,20K |
| 2026-08-25 | $26,50 | +14,68 % | $24,93 | $26,95 | $23,14 | 10,50K |
| 2026-08-24 | $23,11 | -5,02 % | $25,00 | $25,00 | $22,80 | 1,10K |
| 2026-08-21 | $24,33 | +3,21 % | $22,93 | $24,59 | $22,93 | 6,30K |
| 2026-08-20 | $23,57 | -0,08 % | $24,27 | $24,43 | $22,79 | 5,60K |
| 2026-08-19 | $23,59 | -1,38 % | $23,92 | $24,00 | $21,00 | 7,90K |
| 2026-08-18 | $23,92 | +1,57 % | $25,41 | $27,16 | $23,60 | 18,30K |
| 2026-08-17 | $23,55 | +0,64 % | $22,96 | $25,50 | $22,33 | 35,60K |
| 2026-08-14 | $23,40 | +34,72 % | $17,74 | $24,00 | $17,27 | 47,70K |
| 2026-08-13 | $17,37 | +1,82 % | $17,20 | $17,41 | $17,10 | 6,20K |
| 2026-08-12 | $17,06 | -6,06 % | $18,36 | $18,36 | $16,70 | 11,30K |
| 2026-08-11 | $18,16 | +1,74 % | $18,13 | $18,20 | $18,13 | 1,80K |
| 2026-08-10 | $17,85 | +5,62 % | $17,32 | $17,85 | $17,27 | 4,40K |
| 2026-08-07 | $16,90 | -0,59 % | $17,27 | $17,27 | $16,90 | 7,40K |
| 2026-08-06 | $17,00 | -1,62 % | $17,00 | $17,00 | $17,00 | 1,30K |
| 2026-08-05 | $17,28 | -1,68 % | $17,75 | $19,00 | $17,25 | 419,50K |
| 2026-08-04 | $17,58 | +1,91 % | $17,88 | $17,88 | $17,40 | 4,10K |
| 2026-08-03 | $17,25 | 0,00 % | $17,25 | $17,25 | $17,25 | 0 |
| 2026-07-31 | $17,25 | -0,61 % | $17,10 | $17,25 | $16,90 | 5,30K |
| 2026-07-30 | $17,35 | -0,74 % | $17,20 | $17,80 | $17,10 | 3,60K |
| 2026-07-29 | $17,48 | -4,06 % | $18,05 | $18,20 | $17,40 | 9,10K |
| 2026-07-28 | $18,22 | +1,22 % | $18,03 | $18,48 | $18,00 | 5,80K |
| 2026-07-27 | $18,00 | -1,15 % | $18,07 | $18,75 | $18,00 | 12,10K |
| 2026-07-24 | $18,21 | -3,45 % | $17,80 | $18,30 | $17,80 | 13,10K |
| 2026-07-23 | $18,86 | +1,40 % | $18,68 | $19,50 | $18,30 | 10,80K |
| 2026-07-22 | $18,60 | -0,56 % | $18,19 | $19,20 | $18,19 | 15,50K |
| 2026-07-21 | $18,70 | -0,82 % | $18,85 | $19,41 | $17,86 | 11,90K |
| 2026-07-20 | $18,86 | +1,84 % | $19,20 | $19,20 | $18,49 | 7,80K |
| 2026-07-17 | $18,52 | -20,41 % | $23,20 | $23,20 | $17,56 | 19,20K |
| 2026-07-16 | $23,27 | +21,26 % | $19,25 | $26,71 | $18,89 | 66,60K |
| 2026-07-15 | $19,19 | +22,23 % | $15,99 | $19,97 | $15,63 | 34,10K |
| 2026-07-14 | $15,70 | +10,49 % | $15,80 | $16,90 | $14,30 | 166,60K |
| 2026-07-13 | $14,21 | -25,01 % | $18,70 | $19,50 | $14,21 | 141,60K |
| 2026-07-10 | $18,95 | +0,80 % | $18,85 | $19,00 | $18,72 | 3,90K |
| 2026-07-09 | $18,80 | -1,62 % | $19,10 | $19,10 | $18,73 | 1,80K |
| 2026-07-08 | $19,11 | +0,95 % | $19,00 | $19,32 | $18,32 | 6,10K |
| 2026-07-07 | $18,93 | -2,22 % | $19,11 | $19,40 | $18,52 | 6,80K |
| 2026-07-06 | $19,36 | -1,02 % | $19,36 | $19,60 | $18,88 | 12,60K |
| 2026-07-02 | $19,56 | -2,98 % | $19,75 | $19,75 | $18,25 | 14,80K |
| 2026-07-01 | $20,16 | -3,82 % | $20,29 | $20,49 | $19,05 | 34,50K |
| 2026-06-30 | $20,96 | -1,32 % | $20,41 | $22,00 | $19,10 | 8,10K |
| 2026-06-29 | $21,24 | +2,12 % | $20,00 | $21,47 | $19,00 | 25,90K |
| 2026-06-26 | $20,80 | -5,45 % | $20,00 | $21,73 | $19,93 | 32,40K |
| 2026-06-25 | $22,00 | +7,32 % | $21,50 | $25,10 | $19,00 | 25,30K |
| 2026-06-24 | $20,50 | +2,04 % | $20,06 | $21,35 | $19,00 | 9,00K |
| 2026-06-23 | $20,09 | -12,00 % | $22,65 | $22,88 | $18,20 | 21,80K |
| 2026-06-22 | $22,83 | +30,47 % | $17,92 | $22,88 | $17,92 | 38,10K |
| 2026-06-18 | $17,50 | +25,34 % | $13,88 | $18,93 | $13,88 | 45,60K |
| 2026-06-17 | $13,96 | -3,66 % | $13,80 | $13,96 | $12,88 | 8,10K |
| 2026-06-16 | $14,49 | +4,63 % | $14,05 | $14,49 | $14,05 | 6,20K |
| 2026-06-15 | $13,85 | -3,18 % | $14,00 | $14,00 | $13,85 | 1,10K |
| 2026-06-12 | $14,31 | +4,42 % | $13,82 | $15,28 | $13,75 | 15,90K |
| 2026-06-11 | $13,70 | -0,65 % | $13,89 | $14,00 | $13,11 | 8,90K |
| 2026-06-10 | $13,79 | -3,57 % | $13,93 | $13,93 | $13,77 | 4,50K |
| 2026-06-09 | $14,30 | +2,14 % | $14,07 | $15,22 | $13,68 | 26,10K |
| 2026-06-08 | $14,00 | 0,00 % | $13,53 | $14,00 | $13,02 | 10,30K |
| 2026-06-05 | $14,00 | 0,00 % | $14,79 | $14,79 | $13,51 | 19,10K |
| 2026-06-04 | $14,00 | +0,57 % | $13,73 | $14,10 | $13,18 | 6,10K |
| 2026-06-03 | $13,92 | -1,97 % | $14,20 | $14,45 | $13,73 | 8,50K |
| 2026-06-02 | $14,20 | -0,91 % | $14,71 | $14,71 | $14,05 | 8,30K |
| 2026-06-01 | $14,33 | +1,27 % | $14,20 | $14,47 | $14,20 | 1,70K |
| 2026-05-29 | $14,15 | +0,64 % | $14,51 | $15,70 | $13,83 | 21,20K |
| 2026-05-28 | $14,06 | +0,86 % | $13,84 | $15,02 | $13,27 | 6,80K |
| 2026-05-27 | $13,94 | -1,06 % | $14,28 | $16,00 | $13,56 | 24,20K |
| 2026-05-26 | $14,09 | +0,04 % | $14,09 | $14,09 | $14,09 | 1,30K |