90,170$
-1,39%
Echtzeit-Aktienkurs ABIVAX SA SP.ADR EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA SP.ADR EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,00 | 92,35 | 90,00 | 90,21 | -1,35% | 650.420,00 |
| 11.11.2026 | 91,00 | 92,95 | 90,70 | 91,44 | 1,60% | 739.089,00 |
| 10.11.2026 | 87,63 | 91,39 | 87,60 | 90,00 | 3,45% | 1.077.439,00 |
| 09.11.2026 | 87,54 | 87,87 | 85,89 | 87,00 | 1,48% | 564.795,00 |
| 06.11.2026 | 84,30 | 86,82 | 83,63 | 85,73 | 1,85% | 827.192,00 |
| 05.11.2026 | 91,24 | 91,32 | 83,77 | 84,18 | -5,94% | 1.235.451,00 |
| 04.11.2026 | 90,39 | 90,87 | 87,79 | 89,49 | 0,88% | 568.331,00 |
| 03.11.2026 | 85,37 | 90,12 | 85,26 | 88,71 | 4,48% | 585.619,00 |
| 02.11.2026 | 87,32 | 87,50 | 83,55 | 84,91 | -1,94% | 730.321,00 |
| 30.10.2026 | 87,66 | 88,90 | 85,81 | 86,59 | -2,77% | 843.412,00 |
| 29.10.2026 | 89,85 | 92,09 | 88,40 | 89,06 | -0,87% | 595.984,00 |
| 28.10.2026 | 87,91 | 90,98 | 87,03 | 89,84 | 3,26% | 536.766,00 |
| 27.10.2026 | 86,63 | 89,40 | 86,14 | 87,00 | 0,58% | 740.272,00 |
| 26.10.2026 | 88,01 | 88,46 | 86,25 | 86,50 | -1,72% | 423.693,00 |
| 23.10.2026 | 89,60 | 89,60 | 87,03 | 88,01 | -2,46% | 432.466,00 |
| 22.10.2026 | 92,29 | 93,98 | 88,15 | 90,23 | -3,49% | 896.114,00 |
| 21.10.2026 | 93,98 | 96,39 | 93,05 | 93,49 | 0,97% | 948.094,00 |
| 20.10.2026 | 89,61 | 94,19 | 88,44 | 92,59 | 5,83% | 1.604.442,00 |
| 19.10.2026 | 88,00 | 89,71 | 85,35 | 87,49 | -0,73% | 1.575.100,00 |
| 16.10.2026 | 91,30 | 91,48 | 86,85 | 88,13 | -0,81% | 1.446.364,00 |
| 15.10.2026 | 88,85 | 88,85 | 88,85 | 88,85 | 0,99% | 2.200,00 |
| 14.10.2026 | 86,12 | 89,38 | 85,88 | 87,98 | 2,04% | 1.126.613,00 |
| 13.10.2026 | 85,92 | 86,86 | 84,51 | 86,22 | -0,83% | 993.331,00 |
| 12.10.2026 | 87,32 | 87,91 | 86,40 | 86,94 | -1,37% | 658.941,00 |
| 09.10.2026 | 90,21 | 90,56 | 87,39 | 88,15 | -1,01% | 885.318,00 |
| 08.10.2026 | 86,70 | 89,10 | 84,11 | 89,05 | 2,34% | 2.110.754,00 |
| 07.10.2026 | 86,86 | 88,46 | 86,00 | 87,01 | -1,37% | 1.387.405,00 |
| 06.10.2026 | 93,67 | 93,67 | 87,83 | 88,22 | -3,83% | 2.000.596,00 |
| 05.10.2026 | 92,27 | 92,61 | 89,40 | 91,73 | -1,24% | 840.305,00 |
| 02.10.2026 | 95,82 | 95,82 | 92,58 | 92,88 | -2,33% | 644.376,00 |
| 01.10.2026 | 96,60 | 97,13 | 93,87 | 95,10 | -3,96% | 1.244.402,00 |
| 30.09.2026 | 99,34 | 100,08 | 97,46 | 99,02 | 0,53% | 886.231,00 |
| 29.09.2026 | 96,97 | 99,17 | 94,40 | 98,50 | 1,70% | 1.628.246,00 |
| 28.09.2026 | 91,50 | 97,27 | 91,45 | 96,85 | 6,36% | 1.680.953,00 |
| 25.09.2026 | 94,00 | 94,16 | 90,96 | 91,06 | -4,02% | 1.484.991,00 |
| 24.09.2026 | 92,97 | 95,88 | 91,96 | 94,87 | 0,79% | 1.663.244,00 |
| 23.09.2026 | 98,30 | 98,50 | 92,57 | 94,13 | -4,23% | 2.637.352,00 |
| 22.09.2026 | 102,74 | 102,74 | 96,74 | 98,29 | -4,99% | 2.531.680,00 |
| 21.09.2026 | 105,72 | 105,72 | 102,52 | 103,45 | -1,51% | 974.843,00 |
| 18.09.2026 | 107,00 | 107,19 | 103,89 | 105,04 | -1,82% | 876.033,00 |
| 17.09.2026 | 104,59 | 107,60 | 104,15 | 106,99 | 4,66% | 1.152.158,00 |
| 16.09.2026 | 106,38 | 107,16 | 101,29 | 102,23 | -4,15% | 1.894.356,00 |
| 15.09.2026 | 113,00 | 113,11 | 106,00 | 106,66 | -6,09% | 2.008.012,00 |
| 14.09.2026 | 116,66 | 117,14 | 113,20 | 113,58 | -4,27% | 1.156.685,00 |
| 11.09.2026 | 115,46 | 119,02 | 114,68 | 118,64 | 2,32% | 893.452,00 |
| 10.09.2026 | 117,89 | 118,75 | 114,30 | 115,95 | -2,94% | 1.289.404,00 |
| 09.09.2026 | 118,19 | 120,63 | 116,63 | 119,46 | 0,43% | 987.184,00 |
| 08.09.2026 | 114,00 | 120,30 | 112,95 | 118,95 | 3,62% | 1.605.554,00 |