72,380$
0,01%
Echtzeit-Aktienkurs Avidity Biosciences
Bid:
Ask:
Aktienkurse zur Avidity Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 72,33 | 72,41 | 72,30 | 72,37 | 0,00% | 1.122.166,00 |
| 08.01.2026 | 72,28 | 72,42 | 72,26 | 72,37 | 0,00% | 2.271.589,00 |
| 07.01.2026 | 72,23 | 72,47 | 72,22 | 72,37 | 0,21% | 1.653.866,00 |
| 06.01.2026 | 72,05 | 72,32 | 72,03 | 72,22 | 0,24% | 2.764.665,00 |
| 05.01.2026 | 72,04 | 72,15 | 72,00 | 72,05 | -0,07% | 4.664.241,00 |
| 02.01.2026 | 72,15 | 72,16 | 72,00 | 72,10 | -0,04% | 2.806.418,00 |
| 31.12.2025 | 72,12 | 72,17 | 72,00 | 72,13 | -0,03% | 1.180.819,00 |
| 30.12.2025 | 72,13 | 72,19 | 72,11 | 72,15 | -0,03% | 656.378,00 |
| 29.12.2025 | 72,14 | 72,18 | 72,05 | 72,17 | 0,06% | 590.363,00 |
| 26.12.2025 | 72,14 | 72,18 | 72,04 | 72,13 | -0,07% | 687.395,00 |
| 24.12.2025 | 72,11 | 72,30 | 72,09 | 72,18 | 0,06% | 625.162,00 |
| 23.12.2025 | 72,06 | 72,19 | 72,05 | 72,14 | -0,08% | 1.153.966,00 |
| 22.12.2025 | 72,11 | 72,27 | 71,99 | 72,20 | -0,19% | 2.210.990,00 |
| 19.12.2025 | 72,16 | 72,61 | 72,02 | 72,34 | 0,28% | 6.465.783,00 |
| 18.12.2025 | 71,96 | 72,20 | 71,96 | 72,14 | 0,33% | 2.948.027,00 |
| 17.12.2025 | 71,91 | 72,02 | 71,84 | 71,90 | -0,13% | 2.027.495,00 |
| 16.12.2025 | 71,80 | 71,99 | 71,75 | 71,99 | 0,18% | 2.254.159,00 |
| 15.12.2025 | 71,70 | 71,90 | 71,70 | 71,86 | 0,04% | 1.802.026,00 |
| 12.12.2025 | 71,59 | 71,88 | 71,52 | 71,83 | 0,32% | 1.978.459,00 |
| 11.12.2025 | 71,35 | 71,66 | 71,34 | 71,60 | 0,35% | 1.813.032,00 |
| 10.12.2025 | 71,34 | 71,45 | 71,32 | 71,35 | 0,07% | 2.094.783,00 |
| 09.12.2025 | 71,23 | 71,50 | 71,23 | 71,30 | 0,06% | 2.893.036,00 |
| 08.12.2025 | 71,70 | 71,76 | 71,18 | 71,26 | -0,52% | 3.449.954,00 |
| 05.12.2025 | 71,61 | 71,79 | 71,58 | 71,63 | 0,13% | 2.961.498,00 |
| 04.12.2025 | 71,54 | 71,69 | 71,42 | 71,54 | -0,06% | 1.341.598,00 |
| 03.12.2025 | 71,58 | 71,76 | 71,56 | 71,58 | 0,06% | 1.673.039,00 |
| 02.12.2025 | 71,54 | 71,66 | 71,12 | 71,54 | 0,27% | 2.314.607,00 |
| 01.12.2025 | 71,55 | 71,64 | 71,23 | 71,35 | -0,49% | 2.057.128,00 |
| 28.11.2025 | 71,64 | 71,78 | 71,57 | 71,70 | 0,20% | 1.074.967,00 |
| 26.11.2025 | 71,45 | 71,75 | 71,33 | 71,56 | 0,01% | 1.748.204,00 |
| 25.11.2025 | 71,20 | 71,63 | 71,06 | 71,55 | 0,53% | 2.523.598,00 |
| 24.11.2025 | 70,70 | 71,30 | 70,70 | 71,18 | 0,87% | 2.831.160,00 |
| 21.11.2025 | 70,67 | 70,98 | 70,52 | 70,56 | -0,13% | 3.080.965,00 |
| 20.11.2025 | 70,89 | 71,04 | 70,42 | 70,65 | -0,34% | 2.921.869,00 |
| 19.11.2025 | 70,79 | 71,02 | 70,70 | 70,89 | 0,08% | 2.895.454,00 |
| 18.11.2025 | 70,73 | 70,86 | 70,46 | 70,83 | 0,21% | 3.049.278,00 |
| 17.11.2025 | 70,80 | 71,05 | 70,51 | 70,68 | -0,17% | 2.991.253,00 |
| 14.11.2025 | 70,80 | 71,09 | 70,59 | 70,80 | -0,08% | 2.394.963,00 |
| 13.11.2025 | 70,90 | 70,96 | 70,61 | 70,86 | 0,06% | 2.346.481,00 |
| 12.11.2025 | 70,70 | 70,98 | 70,55 | 70,82 | 0,17% | 3.017.977,00 |
| 11.11.2025 | 69,86 | 70,76 | 69,84 | 70,70 | 1,23% | 5.694.945,00 |
| 10.11.2025 | 69,85 | 69,87 | 69,77 | 69,84 | 0,00% | 2.731.656,00 |
| 07.11.2025 | 69,79 | 69,85 | 69,67 | 69,84 | 0,09% | 6.153.279,00 |
| 06.11.2025 | 69,84 | 69,86 | 69,77 | 69,78 | -0,03% | 5.104.608,00 |
| 05.11.2025 | 69,85 | 69,85 | 69,79 | 69,80 | -0,05% | 7.735.166,00 |
| 04.11.2025 | 69,78 | 69,87 | 69,76 | 69,84 | 0,05% | 8.270.409,00 |
| 03.11.2025 | 69,77 | 69,88 | 69,76 | 69,80 | -0,07% | 6.027.205,00 |
| 31.10.2025 | 69,73 | 69,91 | 69,65 | 69,85 | 0,23% | 11.038.941,00 |
| 30.10.2025 | 69,71 | 69,83 | 69,50 | 69,69 | 0,00% | 11.902.228,00 |
| 29.10.2025 | 69,96 | 69,96 | 69,62 | 69,69 | -0,34% | 25.122.157,00 |
| 28.10.2025 | 69,92 | 70,00 | 69,86 | 69,93 | -0,10% | 27.989.699,00 |
| 27.10.2025 | 70,32 | 70,51 | 69,88 | 70,00 | 42,42% | 70.244.490,00 |
| 24.10.2025 | 48,99 | 50,25 | 48,79 | 49,15 | 1,24% | 1.269.675,00 |
| 23.10.2025 | 47,11 | 49,09 | 46,37 | 48,55 | 3,61% | 926.578,00 |
| 22.10.2025 | 49,05 | 49,50 | 46,29 | 46,86 | -4,46% | 1.451.470,00 |
| 21.10.2025 | 49,00 | 49,45 | 48,25 | 49,05 | 0,08% | 932.941,00 |
| 20.10.2025 | 48,66 | 50,22 | 47,91 | 49,01 | 2,34% | 1.949.246,00 |
| 17.10.2025 | 48,78 | 49,38 | 46,10 | 47,89 | -1,82% | 1.998.939,00 |
| 16.10.2025 | 51,09 | 51,79 | 48,21 | 48,78 | -3,41% | 1.499.326,00 |
| 15.10.2025 | 48,21 | 51,49 | 48,05 | 50,50 | 4,92% | 1.687.996,00 |
| 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 |