Aptevo Therapeutics, Inc. APVO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,760,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,76 | 0,00 % | $1,80 | $1,80 | $1,76 | 12,60K |
| 2026-10-01 | $1,76 | -3,30 % | $1,82 | $1,84 | $1,75 | 25,00K |
| 2026-09-30 | $1,82 | -2,15 % | $1,84 | $1,90 | $1,81 | 24,10K |
| 2026-09-29 | $1,86 | -2,62 % | $1,90 | $1,91 | $1,84 | 15,00K |
| 2026-09-28 | $1,91 | +1,06 % | $1,86 | $1,98 | $1,86 | 47,00K |
| 2026-09-25 | $1,89 | +3,28 % | $1,83 | $1,90 | $1,82 | 25,50K |
| 2026-09-24 | $1,83 | -3,17 % | $1,88 | $1,90 | $1,81 | 33,00K |
| 2026-09-23 | $1,89 | +2,16 % | $1,88 | $1,89 | $1,80 | 53,30K |
| 2026-09-22 | $1,85 | +2,21 % | $1,81 | $1,89 | $1,81 | 39,20K |
| 2026-09-21 | $1,81 | -1,63 % | $1,84 | $1,89 | $1,80 | 22,40K |
| 2026-09-18 | $1,84 | 0,00 % | $1,85 | $1,89 | $1,82 | 40,80K |
| 2026-09-17 | $1,84 | +6,98 % | $1,79 | $1,90 | $1,73 | 423,80K |
| 2026-09-16 | $1,72 | +0,58 % | $1,71 | $1,80 | $1,71 | 54,00K |
| 2026-09-15 | $1,71 | -5,00 % | $1,81 | $1,84 | $1,71 | 48,30K |
| 2026-09-14 | $1,80 | -1,10 % | $1,85 | $1,89 | $1,80 | 46,10K |
| 2026-09-11 | $1,82 | -0,55 % | $1,83 | $1,92 | $1,80 | 43,60K |
| 2026-09-10 | $1,83 | -0,81 % | $1,82 | $1,88 | $1,76 | 56,50K |
| 2026-09-09 | $1,85 | -1,86 % | $1,89 | $1,99 | $1,82 | 43,90K |
| 2026-09-08 | $1,88 | +8,05 % | $1,77 | $1,93 | $1,75 | 168,10K |
| 2026-09-04 | $1,74 | +1,75 % | $1,74 | $1,80 | $1,64 | 272,10K |
| 2026-09-03 | $1,71 | -34,23 % | $2,11 | $2,18 | $1,37 | 1,69M |
| 2026-09-02 | $2,60 | +11,11 % | $2,34 | $2,77 | $2,33 | 1,03M |
| 2026-09-01 | $2,34 | -4,10 % | $2,44 | $2,44 | $2,34 | 32,00K |
| 2026-08-31 | $2,44 | +3,17 % | $2,35 | $2,45 | $2,35 | 29,70K |
| 2026-08-28 | $2,37 | -2,27 % | $2,46 | $2,46 | $2,31 | 21,50K |
| 2026-08-27 | $2,42 | +0,41 % | $2,41 | $2,42 | $2,34 | 35,10K |
| 2026-08-26 | $2,41 | -2,03 % | $2,49 | $2,55 | $2,41 | 27,60K |
| 2026-08-25 | $2,46 | +2,07 % | $2,37 | $2,50 | $2,30 | 57,50K |
| 2026-08-24 | $2,41 | -10,07 % | $2,76 | $2,76 | $2,38 | 194,80K |
| 2026-08-21 | $2,68 | -2,90 % | $2,84 | $2,85 | $2,58 | 54,10K |
| 2026-08-20 | $2,76 | +1,10 % | $2,74 | $2,91 | $2,72 | 63,80K |
| 2026-08-19 | $2,73 | -5,86 % | $2,99 | $3,01 | $2,60 | 92,60K |
| 2026-08-18 | $2,90 | +3,20 % | $2,82 | $2,90 | $2,68 | 48,60K |
| 2026-08-17 | $2,81 | -4,42 % | $2,99 | $2,99 | $2,81 | 54,70K |
| 2026-08-14 | $2,94 | -13,53 % | $3,40 | $3,40 | $2,84 | 79,30K |
| 2026-08-13 | $3,40 | -2,86 % | $3,50 | $3,56 | $3,35 | 33,80K |
| 2026-08-12 | $3,50 | -15,38 % | $4,02 | $4,02 | $3,50 | 147,90K |
| 2026-08-11 | $4,14 | +2,89 % | $4,08 | $4,16 | $4,01 | 5,10K |
| 2026-08-10 | $4,02 | -3,83 % | $4,11 | $4,18 | $4,02 | 14,60K |
| 2026-08-07 | $4,18 | +2,70 % | $4,12 | $4,20 | $4,10 | 10,40K |
| 2026-08-06 | $4,07 | -2,86 % | $4,11 | $4,11 | $3,96 | 25,10K |
| 2026-08-05 | $4,19 | +2,44 % | $4,11 | $4,19 | $4,01 | 3,80K |
| 2026-08-04 | $4,09 | +3,54 % | $3,95 | $4,18 | $3,95 | 8,50K |
| 2026-08-03 | $3,95 | -3,89 % | $4,08 | $4,08 | $3,90 | 11,70K |
| 2026-07-31 | $4,11 | -0,48 % | $4,07 | $4,11 | $4,07 | 10,30K |
| 2026-07-30 | $4,13 | +3,77 % | $4,09 | $4,21 | $3,90 | 11,20K |
| 2026-07-29 | $3,98 | -5,46 % | $4,20 | $4,22 | $3,94 | 23,20K |
| 2026-07-28 | $4,21 | 0,00 % | $4,21 | $4,34 | $4,17 | 7,90K |
| 2026-07-27 | $4,21 | -4,10 % | $4,38 | $4,45 | $4,17 | 38,00K |
| 2026-07-24 | $4,39 | +0,46 % | $4,30 | $4,42 | $4,28 | 2,50K |
| 2026-07-23 | $4,37 | -1,80 % | $4,37 | $4,58 | $4,35 | 18,60K |
| 2026-07-22 | $4,45 | +0,68 % | $4,42 | $4,52 | $4,36 | 18,50K |
| 2026-07-21 | $4,42 | -7,05 % | $4,61 | $4,61 | $4,38 | 26,50K |
| 2026-07-20 | $4,76 | +0,32 % | $4,86 | $4,86 | $4,60 | 26,50K |
| 2026-07-17 | $4,74 | +5,33 % | $4,34 | $4,90 | $4,26 | 33,30K |
| 2026-07-16 | $4,50 | -1,53 % | $4,49 | $4,58 | $4,40 | 25,10K |
| 2026-07-15 | $4,57 | -1,08 % | $4,39 | $4,60 | $4,21 | 42,70K |
| 2026-07-14 | $4,62 | +11,33 % | $4,00 | $4,62 | $4,00 | 80,60K |
| 2026-07-13 | $4,15 | +5,33 % | $3,93 | $4,30 | $3,88 | 80,60K |
| 2026-07-10 | $3,94 | 0,00 % | $3,96 | $3,96 | $3,79 | 45,30K |
| 2026-07-09 | $3,94 | -12,44 % | $4,00 | $4,00 | $3,68 | 161,80K |
| 2026-07-08 | $4,50 | -0,22 % | $4,53 | $4,79 | $4,40 | 1,20M |
| 2026-07-07 | $4,51 | +0,89 % | $4,54 | $4,54 | $4,40 | 9,70K |
| 2026-07-06 | $4,47 | 0,00 % | $4,67 | $4,67 | $4,47 | 5,70K |
| 2026-07-02 | $4,47 | +0,45 % | $4,34 | $4,58 | $4,34 | 18,70K |
| 2026-07-01 | $4,45 | +0,23 % | $4,50 | $4,50 | $4,16 | 21,20K |
| 2026-06-30 | $4,44 | -2,42 % | $4,39 | $4,65 | $4,35 | 129,60K |
| 2026-06-29 | $4,55 | 0,00 % | $4,62 | $4,71 | $4,50 | 9,40K |
| 2026-06-26 | $4,55 | -0,66 % | $4,72 | $4,72 | $4,52 | 6,90K |
| 2026-06-25 | $4,58 | -3,27 % | $4,70 | $4,78 | $4,55 | 11,10K |
| 2026-06-24 | $4,74 | +2,27 % | $4,84 | $4,84 | $4,68 | 11,90K |
| 2026-06-23 | $4,63 | -2,53 % | $4,62 | $4,82 | $4,62 | 9,60K |
| 2026-06-22 | $4,75 | +1,71 % | $4,78 | $4,84 | $4,65 | 12,50K |
| 2026-06-18 | $4,67 | -2,71 % | $4,87 | $4,87 | $4,67 | 16,50K |
| 2026-06-17 | $4,80 | +5,73 % | $4,50 | $4,91 | $4,50 | 21,00K |
| 2026-06-16 | $4,54 | -3,40 % | $4,70 | $4,70 | $4,51 | 13,50K |
| 2026-06-15 | $4,70 | -1,67 % | $4,78 | $4,87 | $4,70 | 9,70K |
| 2026-06-12 | $4,78 | -1,65 % | $4,73 | $4,88 | $4,70 | 14,00K |
| 2026-06-11 | $4,86 | +2,97 % | $4,74 | $4,86 | $4,59 | 15,80K |
| 2026-06-10 | $4,72 | -0,84 % | $4,66 | $4,74 | $4,60 | 8,60K |
| 2026-06-09 | $4,76 | -2,66 % | $4,80 | $4,98 | $4,60 | 17,30K |
| 2026-06-08 | $4,89 | +3,60 % | $4,83 | $4,91 | $4,75 | 19,80K |
| 2026-06-05 | $4,72 | -7,09 % | $5,03 | $5,03 | $4,71 | 28,20K |
| 2026-06-04 | $5,08 | +1,20 % | $4,92 | $5,10 | $4,90 | 38,50K |
| 2026-06-03 | $5,02 | -0,40 % | $5,31 | $5,47 | $5,00 | 118,20K |
| 2026-06-02 | $5,04 | -3,82 % | $5,20 | $5,35 | $4,96 | 98,40K |
| 2026-06-01 | $5,24 | +6,72 % | $5,08 | $5,25 | $4,85 | 41,00K |
| 2026-05-29 | $4,91 | -1,80 % | $5,05 | $5,05 | $4,83 | 20,70K |
| 2026-05-28 | $5,00 | +3,31 % | $4,62 | $5,08 | $4,62 | 62,50K |
| 2026-05-27 | $4,84 | -1,02 % | $4,84 | $4,94 | $4,42 | 90,60K |