Echtzeit-Aktienkurs Avidity Biosciences
Bid:
Ask:
Aktienkurse zur Avidity Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,25 | 29,46 | 27,71 | 28,46 | 0,21% | 1.159.817,00 |
| 30.06.2025 | 29,16 | 29,73 | 28,37 | 28,40 | -2,17% | 947.240,00 |
| 27.06.2025 | 29,92 | 30,52 | 28,92 | 29,03 | -2,68% | 1.313.301,00 |
| 26.06.2025 | 30,04 | 30,38 | 29,06 | 29,83 | -0,23% | 570.792,00 |
| 25.06.2025 | 29,81 | 30,02 | 29,11 | 29,90 | 0,10% | 842.587,00 |
| 24.06.2025 | 30,04 | 30,30 | 29,23 | 29,87 | 2,47% | 1.355.975,00 |
| 23.06.2025 | 29,01 | 29,68 | 28,36 | 29,15 | -0,55% | 1.026.546,00 |
| 20.06.2025 | 29,41 | 29,65 | 28,38 | 29,31 | -0,03% | 1.506.101,00 |
| 18.06.2025 | 29,44 | 30,02 | 28,88 | 29,32 | -0,14% | 1.026.083,00 |
| 17.06.2025 | 30,24 | 31,26 | 29,27 | 29,36 | -1,48% | 1.668.125,00 |
| 16.06.2025 | 31,44 | 31,65 | 29,76 | 29,80 | -5,00% | 1.272.354,00 |
| 13.06.2025 | 31,22 | 31,73 | 30,93 | 31,37 | -2,40% | 968.139,00 |
| 12.06.2025 | 32,07 | 32,48 | 31,41 | 32,14 | 0,41% | 1.999.680,00 |
| 11.06.2025 | 34,12 | 34,39 | 31,98 | 32,01 | -4,79% | 1.592.252,00 |
| 10.06.2025 | 33,11 | 34,78 | 32,88 | 33,62 | 2,94% | 2.174.409,00 |
| 09.06.2025 | 38,00 | 38,00 | 31,59 | 32,66 | -9,88% | 4.831.205,00 |
| 06.06.2025 | 36,31 | 36,99 | 35,87 | 36,24 | 1,83% | 1.533.216,00 |
| 05.06.2025 | 34,03 | 36,10 | 33,41 | 35,59 | 4,00% | 1.135.744,00 |
| 04.06.2025 | 34,39 | 35,21 | 33,97 | 34,22 | -0,55% | 1.351.979,00 |
| 03.06.2025 | 33,34 | 34,80 | 32,97 | 34,41 | 3,74% | 1.048.701,00 |
| 02.06.2025 | 31,40 | 33,26 | 30,90 | 33,17 | 7,07% | 1.337.304,00 |
| 30.05.2025 | 31,28 | 31,79 | 30,15 | 30,98 | -2,27% | 1.523.897,00 |
| 29.05.2025 | 31,39 | 32,09 | 30,28 | 31,70 | 2,59% | 1.003.498,00 |
| 28.05.2025 | 30,50 | 31,37 | 30,00 | 30,90 | 1,81% | 886.332,00 |
| 27.05.2025 | 31,11 | 31,29 | 30,13 | 30,35 | -0,75% | 1.226.517,00 |
| 23.05.2025 | 29,96 | 30,77 | 29,86 | 30,58 | -0,75% | 455.159,00 |
| 22.05.2025 | 30,14 | 31,00 | 29,44 | 30,81 | 0,62% | 662.059,00 |
| 21.05.2025 | 31,14 | 31,77 | 30,00 | 30,62 | -3,22% | 1.371.898,00 |
| 20.05.2025 | 30,18 | 31,71 | 29,60 | 31,64 | 4,70% | 1.239.376,00 |
| 19.05.2025 | 29,80 | 31,18 | 29,21 | 30,22 | -0,43% | 1.257.701,00 |
| 16.05.2025 | 29,00 | 30,45 | 28,78 | 30,35 | 4,76% | 1.342.236,00 |
| 15.05.2025 | 28,35 | 29,09 | 27,65 | 28,97 | 2,01% | 975.687,00 |
| 14.05.2025 | 30,19 | 30,84 | 27,71 | 28,40 | -4,95% | 1.423.575,00 |
| 13.05.2025 | 29,72 | 29,98 | 28,18 | 29,88 | 1,88% | 1.172.141,00 |
| 12.05.2025 | 28,48 | 31,20 | 28,48 | 29,33 | 5,24% | 1.473.645,00 |
| 09.05.2025 | 29,00 | 30,25 | 27,80 | 27,87 | -2,86% | 1.154.171,00 |
| 08.05.2025 | 26,18 | 29,85 | 25,67 | 28,69 | 9,63% | 2.237.287,00 |
| 07.05.2025 | 27,11 | 27,41 | 25,58 | 26,17 | -0,34% | 1.759.819,00 |
| 06.05.2025 | 31,85 | 32,03 | 25,71 | 26,26 | -18,65% | 4.205.849,00 |
| 05.05.2025 | 31,92 | 32,70 | 31,45 | 32,28 | 0,25% | 767.886,00 |
| 02.05.2025 | 32,69 | 33,62 | 32,02 | 32,20 | -1,50% | 1.233.092,00 |
| 01.05.2025 | 32,65 | 33,10 | 31,01 | 32,69 | 0,12% | 1.104.486,00 |
| 30.04.2025 | 31,48 | 32,97 | 31,24 | 32,65 | 1,52% | 870.331,00 |
| 29.04.2025 | 30,91 | 32,19 | 30,67 | 32,16 | 3,06% | 857.105,00 |
| 28.04.2025 | 31,01 | 31,53 | 30,77 | 31,21 | 1,18% | 703.340,00 |
| 25.04.2025 | 30,36 | 31,16 | 29,87 | 30,84 | -0,29% | 917.463,00 |
| 24.04.2025 | 30,53 | 31,03 | 29,78 | 30,93 | 0,81% | 1.124.594,00 |
| 23.04.2025 | 30,66 | 31,58 | 30,19 | 30,68 | 4,18% | 1.241.965,00 |
| 22.04.2025 | 29,07 | 29,73 | 28,15 | 29,45 | 3,26% | 1.755.006,00 |
| 21.04.2025 | 26,26 | 29,36 | 26,01 | 28,52 | 6,98% | 1.325.881,00 |
| 17.04.2025 | 25,77 | 27,02 | 25,66 | 26,66 | 3,49% | 1.530.663,00 |
| 16.04.2025 | 26,54 | 26,80 | 25,28 | 25,76 | -3,45% | 1.561.197,00 |
| 15.04.2025 | 26,70 | 27,67 | 25,82 | 26,68 | -0,85% | 1.196.227,00 |
| 14.04.2025 | 26,32 | 27,13 | 25,59 | 26,91 | 5,20% | 1.832.003,00 |
| 11.04.2025 | 24,04 | 25,80 | 23,66 | 25,58 | 6,10% | 1.550.284,00 |
| 10.04.2025 | 23,89 | 24,49 | 23,20 | 24,11 | -2,78% | 1.743.348,00 |
| 09.04.2025 | 23,09 | 25,56 | 21,51 | 24,80 | 2,99% | 3.598.998,00 |
| 08.04.2025 | 27,00 | 27,83 | 23,49 | 24,08 | -5,49% | 2.074.397,00 |
| 07.04.2025 | 25,04 | 27,45 | 24,26 | 25,48 | -4,10% | 1.945.861,00 |
| 04.04.2025 | 26,93 | 27,83 | 26,23 | 26,57 | -5,44% | 1.841.188,00 |
| 03.04.2025 | 28,10 | 28,71 | 27,43 | 28,10 | -5,61% | 2.256.904,00 |
| 02.04.2025 | 26,36 | 30,64 | 26,27 | 29,77 | 11,33% | 3.151.095,00 |
| 01.04.2025 | 29,36 | 29,38 | 26,55 | 26,74 | -9,42% | 2.462.467,00 |
| 31.03.2025 | 30,10 | 30,25 | 28,59 | 29,52 | -6,58% | 3.282.897,00 |
| 28.03.2025 | 32,31 | 32,68 | 31,15 | 31,60 | -2,95% | 1.065.726,00 |
| 27.03.2025 | 32,13 | 33,13 | 32,03 | 32,56 | 1,59% | 1.176.695,00 |
| 26.03.2025 | 31,79 | 32,75 | 31,73 | 32,05 | -0,16% | 1.576.969,00 |
| 25.03.2025 | 33,28 | 33,28 | 31,72 | 32,10 | -3,60% | 1.221.230,00 |
| 24.03.2025 | 31,01 | 33,79 | 31,01 | 33,30 | 7,98% | 1.403.088,00 |
| 21.03.2025 | 30,43 | 31,23 | 30,12 | 30,84 | 0,03% | 1.849.469,00 |
| 20.03.2025 | 31,06 | 32,22 | 30,78 | 30,83 | -2,81% | 1.430.324,00 |
| 19.03.2025 | 30,39 | 31,88 | 30,33 | 31,72 | 4,07% | 1.166.646,00 |
| 18.03.2025 | 33,37 | 34,07 | 30,46 | 30,48 | -9,90% | 1.474.696,00 |
| 17.03.2025 | 32,13 | 34,10 | 30,12 | 33,83 | 8,74% | 1.445.242,00 |
| 14.03.2025 | 32,44 | 33,16 | 30,90 | 31,11 | -3,17% | 1.409.003,00 |
| 13.03.2025 | 34,40 | 36,38 | 32,09 | 32,13 | -1,47% | 1.884.211,00 |
| 12.03.2025 | 30,71 | 32,69 | 30,68 | 32,61 | 10,24% | 1.314.790,00 |
| 11.03.2025 | 30,16 | 30,56 | 28,92 | 29,58 | -1,53% | 1.006.754,00 |
| 10.03.2025 | 29,70 | 30,73 | 29,45 | 30,04 | -0,83% | 1.015.530,00 |
| 07.03.2025 | 30,50 | 30,97 | 29,00 | 30,29 | -0,20% | 816.962,00 |
| 06.03.2025 | 28,71 | 31,00 | 28,71 | 30,35 | 2,71% | 1.096.704,00 |
| 05.03.2025 | 28,67 | 30,32 | 28,67 | 29,55 | 3,47% | 1.568.742,00 |
| 04.03.2025 | 28,35 | 29,15 | 27,64 | 28,56 | -2,26% | 1.320.099,00 |
| 03.03.2025 | 29,90 | 30,27 | 28,72 | 29,22 | -4,63% | 1.616.174,00 |
| 28.02.2025 | 28,45 | 30,77 | 28,35 | 30,64 | 5,36% | 2.024.893,00 |
| 27.02.2025 | 29,59 | 30,58 | 29,03 | 29,08 | -1,92% | 1.099.199,00 |
| 26.02.2025 | 29,38 | 30,28 | 29,25 | 29,65 | 1,68% | 1.006.945,00 |
| 25.02.2025 | 31,09 | 31,18 | 28,72 | 29,16 | -4,49% | 1.828.804,00 |
| 24.02.2025 | 31,32 | 31,35 | 29,51 | 30,53 | -1,90% | 1.343.774,00 |
| 21.02.2025 | 32,72 | 33,21 | 31,06 | 31,12 | -4,33% | 1.426.608,00 |
| 20.02.2025 | 32,01 | 33,37 | 31,11 | 32,53 | 1,97% | 1.195.955,00 |
| 19.02.2025 | 31,76 | 32,37 | 31,33 | 31,90 | -0,31% | 713.481,00 |
| 18.02.2025 | 32,42 | 33,16 | 31,94 | 32,00 | -0,96% | 915.627,00 |
| 14.02.2025 | 33,26 | 34,03 | 31,14 | 32,31 | -2,15% | 1.271.414,00 |
| 13.02.2025 | 32,45 | 33,19 | 31,81 | 33,02 | 3,74% | 1.144.457,00 |
| 12.02.2025 | 32,95 | 33,00 | 30,56 | 31,83 | -5,80% | 1.485.918,00 |
| 11.02.2025 | 33,66 | 34,14 | 32,84 | 33,79 | -1,52% | 1.506.177,00 |
| 10.02.2025 | 35,09 | 35,09 | 33,11 | 34,31 | -1,75% | 1.611.844,00 |
| 07.02.2025 | 35,07 | 35,53 | 34,39 | 34,92 | -0,54% | 2.029.311,00 |
| 06.02.2025 | 34,36 | 35,25 | 34,16 | 35,11 | 1,24% | 999.852,00 |