50,750$
5,44%
Echtzeit-Aktienkurs Avidity Biosciences
Bid:
Ask:
Aktienkurse zur Avidity Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,17 | 51,31 | 48,08 | 50,75 | 5,44% | 94.045,00 |
| 14.10.2025 | 47,71 | 48,61 | 46,75 | 48,13 | -1,70% | 1.601.270,00 |
| 13.10.2025 | 50,48 | 50,86 | 48,61 | 48,96 | -1,63% | 1.256.168,00 |
| 10.10.2025 | 51,00 | 52,17 | 49,46 | 49,77 | -1,97% | 2.240.732,00 |
| 09.10.2025 | 48,42 | 51,48 | 48,42 | 50,77 | 5,20% | 1.785.949,00 |
| 08.10.2025 | 47,00 | 49,48 | 46,59 | 48,26 | 2,79% | 1.152.881,00 |
| 07.10.2025 | 46,60 | 46,99 | 45,47 | 46,95 | 1,67% | 1.152.486,00 |
| 06.10.2025 | 46,93 | 47,96 | 45,16 | 46,18 | -1,70% | 1.300.560,00 |
| 03.10.2025 | 44,60 | 47,30 | 44,46 | 46,98 | 6,34% | 131.309,00 |
| 02.10.2025 | 43,24 | 44,19 | 43,15 | 44,18 | 2,74% | 1.269.521,00 |
| 01.10.2025 | 44,23 | 45,00 | 42,84 | 43,00 | -1,29% | 1.537.358,00 |
| 30.09.2025 | 42,66 | 43,69 | 42,26 | 43,56 | 2,18% | 2.567.317,00 |
| 29.09.2025 | 42,95 | 43,59 | 38,94 | 42,63 | -0,75% | 2.978.760,00 |
| 26.09.2025 | 41,40 | 43,12 | 40,70 | 42,95 | 5,17% | 3.008.566,00 |
| 25.09.2025 | 43,32 | 43,32 | 40,70 | 40,84 | -5,48% | 1.561.964,00 |
| 24.09.2025 | 42,05 | 44,50 | 41,84 | 43,21 | 2,15% | 1.599.446,00 |
| 23.09.2025 | 42,61 | 42,74 | 41,88 | 42,30 | -0,09% | 2.393.073,00 |
| 22.09.2025 | 40,58 | 42,80 | 40,11 | 42,34 | 3,12% | 2.186.637,00 |
| 19.09.2025 | 42,08 | 42,80 | 40,78 | 41,06 | -1,89% | 4.845.059,00 |
| 18.09.2025 | 40,07 | 41,92 | 39,89 | 41,85 | 4,39% | 4.213.031,00 |
| 17.09.2025 | 41,50 | 42,42 | 39,93 | 40,09 | -3,26% | 2.575.813,00 |
| 16.09.2025 | 40,51 | 41,88 | 40,31 | 41,44 | 3,03% | 3.380.687,00 |
| 15.09.2025 | 45,41 | 45,41 | 39,83 | 40,22 | -10,10% | 5.416.942,00 |
| 12.09.2025 | 43,06 | 46,23 | 42,97 | 44,74 | 9,02% | 12.961.771,00 |
| 11.09.2025 | 37,48 | 41,59 | 35,70 | 41,04 | -11,55% | 11.327.967,00 |
| 10.09.2025 | 46,51 | 49,16 | 45,93 | 46,40 | -0,47% | 3.809.742,00 |
| 09.09.2025 | 46,84 | 47,99 | 45,88 | 46,62 | -2,98% | 3.117.996,00 |
| 08.09.2025 | 48,94 | 50,05 | 47,98 | 48,05 | -4,59% | 2.829.733,00 |
| 05.09.2025 | 49,07 | 51,40 | 48,37 | 50,36 | 3,90% | 7.391.186,00 |
| 04.09.2025 | 47,39 | 48,69 | 47,00 | 48,47 | 1,78% | 1.274.948,00 |
| 03.09.2025 | 47,23 | 48,44 | 45,68 | 47,62 | 0,83% | 2.417.163,00 |
| 02.09.2025 | 47,42 | 47,63 | 45,24 | 47,23 | 1,40% | 3.027.686,00 |
| 29.08.2025 | 48,56 | 49,11 | 46,37 | 46,58 | -4,12% | 1.435.889,00 |
| 28.08.2025 | 47,79 | 49,76 | 47,68 | 48,58 | 1,59% | 2.290.473,00 |
| 27.08.2025 | 46,80 | 47,99 | 46,58 | 47,82 | 1,64% | 1.371.924,00 |
| 26.08.2025 | 45,08 | 47,49 | 44,87 | 47,05 | 3,93% | 1.714.320,00 |
| 25.08.2025 | 46,14 | 46,46 | 44,95 | 45,27 | -2,33% | 2.414.824,00 |
| 22.08.2025 | 44,60 | 47,13 | 44,35 | 46,35 | 3,78% | 1.888.182,00 |
| 21.08.2025 | 44,08 | 44,94 | 43,28 | 44,66 | 0,72% | 1.217.621,00 |
| 20.08.2025 | 44,07 | 44,41 | 43,30 | 44,34 | 0,73% | 1.868.178,00 |
| 19.08.2025 | 44,41 | 44,75 | 42,67 | 44,02 | -1,03% | 2.198.050,00 |
| 18.08.2025 | 46,11 | 46,49 | 44,37 | 44,48 | -4,28% | 1.985.097,00 |
| 15.08.2025 | 45,98 | 47,50 | 45,32 | 46,47 | 0,87% | 2.807.830,00 |
| 14.08.2025 | 46,00 | 46,37 | 45,06 | 46,07 | -0,17% | 3.199.350,00 |
| 13.08.2025 | 46,66 | 47,24 | 45,75 | 46,15 | -0,17% | 2.905.564,00 |
| 12.08.2025 | 46,13 | 46,52 | 45,05 | 46,23 | 0,98% | 2.588.597,00 |
| 11.08.2025 | 44,46 | 46,00 | 43,50 | 45,78 | -1,10% | 3.107.772,00 |
| 08.08.2025 | 47,15 | 47,50 | 45,18 | 46,29 | -2,59% | 4.930.013,00 |
| 07.08.2025 | 46,96 | 48,10 | 46,05 | 47,52 | -1,53% | 4.286.082,00 |
| 06.08.2025 | 38,19 | 48,32 | 34,90 | 48,26 | 26,14% | 17.818.271,00 |
| 05.08.2025 | 37,02 | 38,45 | 36,91 | 38,26 | 2,46% | 1.962.941,00 |
| 04.08.2025 | 36,21 | 38,04 | 36,13 | 37,34 | 3,95% | 2.649.490,00 |
| 01.08.2025 | 36,47 | 36,70 | 35,49 | 35,92 | -2,15% | 2.485.377,00 |
| 31.07.2025 | 36,70 | 38,22 | 36,39 | 36,71 | -0,46% | 2.948.851,00 |
| 30.07.2025 | 37,44 | 39,00 | 36,74 | 36,88 | 2,59% | 3.873.660,00 |
| 29.07.2025 | 34,87 | 36,03 | 34,25 | 35,95 | 4,02% | 2.653.585,00 |
| 28.07.2025 | 36,50 | 36,79 | 34,53 | 34,56 | -4,71% | 3.339.311,00 |
| 25.07.2025 | 33,50 | 37,59 | 32,72 | 36,27 | 9,21% | 6.080.047,00 |
| 24.07.2025 | 33,84 | 34,05 | 33,10 | 33,21 | -2,09% | 916.558,00 |
| 23.07.2025 | 34,30 | 34,51 | 33,02 | 33,92 | 1,16% | 1.440.554,00 |
| 22.07.2025 | 34,00 | 34,49 | 33,07 | 33,53 | -1,44% | 1.688.586,00 |
| 21.07.2025 | 33,89 | 35,10 | 33,39 | 34,02 | 0,77% | 2.262.181,00 |
| 18.07.2025 | 34,37 | 35,14 | 33,47 | 33,76 | -0,82% | 2.729.621,00 |
| 17.07.2025 | 33,45 | 34,54 | 32,81 | 34,04 | 1,52% | 2.779.032,00 |
| 16.07.2025 | 32,56 | 33,95 | 32,17 | 33,53 | 5,77% | 2.426.996,00 |
| 15.07.2025 | 34,12 | 34,39 | 31,62 | 31,70 | -5,57% | 2.086.113,00 |
| 14.07.2025 | 33,43 | 35,29 | 32,72 | 33,57 | 6,74% | 3.858.791,00 |
| 11.07.2025 | 31,19 | 32,55 | 30,66 | 31,45 | -0,06% | 4.684.240,00 |
| 10.07.2025 | 31,59 | 32,29 | 30,07 | 31,47 | 0,64% | 2.868.329,00 |
| 09.07.2025 | 29,58 | 31,59 | 29,33 | 31,27 | 6,91% | 4.817.303,00 |
| 08.07.2025 | 29,15 | 29,60 | 28,88 | 29,25 | 1,56% | 1.360.461,00 |
| 07.07.2025 | 28,89 | 29,29 | 27,98 | 28,80 | -1,27% | 1.282.015,00 |
| 03.07.2025 | 29,46 | 29,70 | 28,74 | 29,17 | -0,68% | 553.948,00 |
| 02.07.2025 | 28,40 | 29,58 | 28,15 | 29,37 | 3,20% | 827.601,00 |
| 01.07.2025 | 28,25 | 29,46 | 27,71 | 28,46 | 0,21% | 1.158.941,00 |
| 30.06.2025 | 29,16 | 29,73 | 28,37 | 28,40 | -2,17% | 909.654,00 |
| 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% | 570.636,00 |
| 25.06.2025 | 29,81 | 30,02 | 29,11 | 29,90 | 0,10% | 815.416,00 |
| 24.06.2025 | 30,04 | 30,30 | 29,23 | 29,87 | 2,47% | 1.350.275,00 |
| 23.06.2025 | 29,01 | 29,61 | 28,36 | 29,15 | -0,55% | 989.257,00 |
| 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% | 1.668.036,00 |
| 16.06.2025 | 31,44 | 31,65 | 29,76 | 29,80 | -5,00% | 1.107.996,00 |
| 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% | 1.691.292,00 |
| 11.06.2025 | 34,12 | 34,39 | 31,98 | 32,01 | -4,79% | 1.545.841,00 |
| 10.06.2025 | 33,11 | 34,78 | 32,88 | 33,62 | 2,94% | 2.157.653,00 |
| 09.06.2025 | 38,00 | 38,00 | 31,59 | 32,66 | -9,88% | 4.824.826,00 |
| 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% | 1.135.695,00 |
| 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% | 1.048.700,00 |
| 02.06.2025 | 31,40 | 33,26 | 30,90 | 33,17 | 7,07% | 1.337.302,00 |
| 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% | 886.265,00 |
| 27.05.2025 | 31,11 | 31,29 | 30,13 | 30,35 | -0,75% | 1.225.965,00 |
| 23.05.2025 | 29,96 | 30,77 | 29,86 | 30,58 | -0,75% | 455.159,00 |