Holen Sie sich die Stockscreener-App
0.5602
20.37%
0.0948
Vorhandelsmarkt:
.58
0.0198
+3.53%
Applied Therapeutics Inc-Aktien (APLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $0.58 | $0.4526 | $0.1274 | 4,344,900.0 | +20.37% |
| 2025-09-24 | $0.4799 | $0.4574 | $0.0225 | 709,839.0 | +2.51% |
| 2025-09-23 | $0.49 | $0.454 | $0.036 | 743,517.0 | -4.58% |
| 2025-09-22 | $0.4796 | $0.4356 | $0.044 | 1,411,027.0 | +9.45% |
| 2025-09-19 | $0.4595 | $0.43 | $0.0295 | 1,938,307.0 | -2.36% |
| 2025-09-18 | $0.4505 | $0.4129 | $0.0376 | 610,554.0 | +8.24% |
| 2025-09-17 | $0.4462 | $0.4113 | $0.0349 | 974,544.0 | -4.35% |
| 2025-09-16 | $0.4319 | $0.41 | $0.0219 | 439,307.0 | +3.37% |
| 2025-09-15 | $0.432 | $0.4013 | $0.0307 | 779,714.0 | -1.09% |
| 2025-09-12 | $0.445 | $0.4202 | $0.0248 | 802,197.0 | -4.71% |
| 2025-09-11 | $0.455 | $0.435 | $0.02 | 648,608.0 | -0.70% |
| 2025-09-10 | $0.459 | $0.4302 | $0.0288 | 719,156.0 | +0.98% |
| 2025-09-09 | $0.4496 | $0.428 | $0.0216 | 691,316.0 | -0.02% |
| 2025-09-08 | $0.4899 | $0.4403 | $0.0496 | 966,740.0 | -7.09% |
| 2025-09-05 | $0.4887 | $0.4679 | $0.0208 | 474,859.0 | +1.87% |
| 2025-09-04 | $0.515 | $0.4603 | $0.0547 | 1,140,133.0 | -9.07% |
| 2025-09-03 | $0.5339 | $0.50 | $0.0339 | 1,007,622.0 | -1.63% |
| 2025-09-02 | $0.532 | $0.4837 | $0.0483 | 962,328.0 | +5.56% |
| 2025-08-29 | $0.5137 | $0.4908 | $0.0229 | 478,059.0 | -3.64% |
| 2025-08-28 | $0.5297 | $0.5052 | $0.0245 | 359,699.0 | +1.51% |
| 2025-08-27 | $0.5329 | $0.5037 | $0.0292 | 641,411.0 | -5.59% |
Applied Therapeutics Inc-Aktien (APLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Therapeutics Inc-Aktien (APLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $0.58 | $0.4013 | $0.1787 | 23,709,568.0 | +13.70% |
| 2025-08 | $0.5335 | $0.422 | $0.1115 | 16,631,247.0 | +9.49% |
| 2025-07 | $0.5367 | $0.303 | $0.2337 | 35,401,211.0 | +44.65% |
| 2025-06 | $0.41 | $0.2998 | $0.1102 | 44,194,292.0 | -11.94% |
| 2025-05 | $0.638 | $0.3475 | $0.2905 | 57,229,493.0 | -13.66% |
| 2025-04 | $0.50 | $0.295 | $0.205 | 49,326,349.0 | -16.30% |
| 2025-03 | $0.6199 | $0.4505 | $0.1694 | 32,474,567.0 | -3.84% |
| 2025-02 | $0.6985 | $0.4882 | $0.2103 | 54,519,724.0 | -13.32% |
| 2025-01 | $0.979 | $0.5447 | $0.4343 | 121,454,690.0 | -31.50% |
Applied Therapeutics Inc-Aktien (APLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.09 | $0.7726 | $1.32 | 201,583,416.0 | -59.85% |
| 2024-11 | $10.62 | $2.03 | $8.59 | 89,994,188.0 | -77.04% |
| 2024-10 | $9.32 | $7.57 | $1.75 | 36,868,339.0 | +4.00% |
| 2024-09 | $8.90 | $4.55 | $4.35 | 92,218,349.0 | +34.07% |
| 2024-08 | $6.64 | $5.23 | $1.41 | 25,541,385.0 | +6.73% |
| 2024-07 | $6.20 | $4.27 | $1.93 | 17,650,559.0 | +27.19% |
| 2024-06 | $5.51 | $4.08 | $1.42 | 31,682,125.0 | +9.11% |
| 2024-05 | $5.18 | $3.95 | $1.23 | 13,483,637.0 | -3.17% |
| 2024-04 | $6.70 | $4.17 | $2.54 | 19,368,703.0 | -35.00% |
| 2024-03 | $7.72 | $5.36 | $2.36 | 25,759,296.0 | -4.49% |
| 2024-02 | $9.39 | $2.58 | $6.81 | 66,272,491.0 | +127.48% |
| 2024-01 | $4.42 | $1.85 | $2.57 | 43,558,946.0 | -6.57% |
Applied Therapeutics Inc-Aktien (APLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.42 | $2.09 | $1.33 | 30,938,708.0 | +58.77% |
| 2023-11 | $2.65 | $1.79 | $0.8599 | 11,170,173.0 | -12.08% |
| 2023-10 | $3.11 | $2.11 | $1.00 | 20,254,795.0 | -3.61% |
| 2023-09 | $2.90 | $1.22 | $1.68 | 33,083,851.0 | +87.22% |
| 2023-08 | $2.18 | $1.18 | $0.998 | 7,290,692.0 | -25.28% |
| 2023-07 | $1.90 | $1.24 | $0.66 | 3,464,612.0 | +39.06% |
| 2023-06 | $1.54 | $1.21 | $0.3295 | 4,170,268.0 | -0.78% |
| 2023-05 | $2.18 | $1.26 | $0.92 | 6,881,315.0 | -24.12% |
| 2023-04 | $2.09 | $0.76 | $1.33 | 14,896,421.0 | +109.59% |
| 2023-03 | $1.04 | $0.7571 | $0.2829 | 3,189,254.0 | -19.69% |
| 2023-02 | $1.19 | $0.9308 | $0.2592 | 8,685,337.0 | -9.01% |
| 2023-01 | $1.24 | $0.7308 | $0.5092 | 6,276,984.0 | +46.05% |
2.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):