1,480$
-1,33%
Echtzeit-Aktienkurs LAVA Therapeutics NV
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,50 | 1,55 | 1,43 | 1,48 | -1,67% | 1.136.126,00 |
| 17.09.2025 | 1,50 | 1,53 | 1,47 | 1,50 | -0,66% | 672.011,00 |
| 16.09.2025 | 1,53 | 1,56 | 1,50 | 1,51 | -1,95% | 637.624,00 |
| 15.09.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,32% | 52.955,00 |
| 12.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,32% | 57.150,00 |
| 11.09.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,60% | 57.394,00 |
| 10.09.2025 | 1,56 | 1,58 | 1,54 | 1,57 | -0,32% | 51.683,00 |
| 09.09.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 1,29% | 46.086,00 |
| 08.09.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -1,27% | 86.775,00 |
| 05.09.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 1,29% | 32.058,00 |
| 04.09.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,27% | 33.372,00 |
| 03.09.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 0,64% | 67.230,00 |
| 02.09.2025 | 1,54 | 1,58 | 1,54 | 1,56 | -0,64% | 90.924,00 |
| 29.08.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 1,29% | 161.708,00 |
| 28.08.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,00% | 156.464,00 |
| 27.08.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 1,97% | 62.098,00 |
| 26.08.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,66% | 209.439,00 |
| 25.08.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -1,31% | 341.457,00 |
| 22.08.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -1,29% | 181.479,00 |
| 21.08.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 1,64% | 197.468,00 |
| 20.08.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | 48.248,00 |
| 19.08.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,33% | 52.285,00 |
| 18.08.2025 | 1,52 | 1,55 | 1,52 | 1,52 | 0,00% | 101.497,00 |
| 15.08.2025 | 1,52 | 1,56 | 1,51 | 1,52 | -1,30% | 192.254,00 |
| 14.08.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,65% | 104.240,00 |
| 13.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,00% | 57.638,00 |
| 12.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | 0,33% | 22.972,00 |
| 11.08.2025 | 1,52 | 1,55 | 1,51 | 1,53 | -0,33% | 123.560,00 |
| 08.08.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 0,00% | 221.442,00 |
| 07.08.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,00% | 199.594,00 |
| 06.08.2025 | 1,48 | 1,56 | 1,45 | 1,53 | 1,66% | 277.596,00 |
| 05.08.2025 | 1,42 | 1,54 | 1,42 | 1,51 | 2,38% | 310.496,00 |
| 04.08.2025 | 1,41 | 1,51 | 1,37 | 1,47 | 3,52% | 1.020.509,00 |
| 01.08.2025 | 1,48 | 1,48 | 1,41 | 1,42 | -6,58% | 38.920,00 |
| 31.07.2025 | 1,42 | 1,54 | 1,38 | 1,52 | 7,04% | 115.816,00 |
| 30.07.2025 | 1,53 | 1,69 | 1,35 | 1,42 | -3,40% | 239.118,00 |
| 29.07.2025 | 1,50 | 1,56 | 1,46 | 1,47 | -3,29% | 51.966,00 |
| 28.07.2025 | 1,44 | 1,55 | 1,34 | 1,52 | 6,29% | 115.046,00 |
| 25.07.2025 | 1,48 | 1,57 | 1,33 | 1,43 | -2,05% | 48.680,00 |
| 24.07.2025 | 1,47 | 1,67 | 1,36 | 1,46 | -0,68% | 76.129,00 |
| 23.07.2025 | 1,45 | 1,50 | 1,44 | 1,47 | 2,08% | 15.139,00 |
| 22.07.2025 | 1,45 | 1,57 | 1,40 | 1,44 | 0,00% | 71.790,00 |
| 21.07.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | 19.219,00 |
| 18.07.2025 | 1,43 | 1,45 | 1,39 | 1,42 | 1,43% | 23.804,00 |
| 17.07.2025 | 1,42 | 1,45 | 1,39 | 1,40 | -0,71% | 26.332,00 |
| 16.07.2025 | 1,42 | 1,43 | 1,39 | 1,41 | 0,71% | 15.831,00 |
| 15.07.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -5,41% | 28.679,00 |
| 14.07.2025 | 1,38 | 1,49 | 1,38 | 1,48 | 8,82% | 152.257,00 |
| 11.07.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 0,73% | 13.995,00 |
| 10.07.2025 | 1,35 | 1,37 | 1,33 | 1,35 | -0,73% | 8.905,00 |
| 09.07.2025 | 1,34 | 1,40 | 1,31 | 1,36 | 0,23% | 9.234,00 |
| 08.07.2025 | 1,32 | 1,38 | 1,31 | 1,36 | 2,80% | 11.816,00 |
| 07.07.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 0,00% | 19.404,00 |
| 03.07.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 0,76% | 3.996,00 |
| 02.07.2025 | 1,37 | 1,38 | 1,30 | 1,31 | -0,76% | 19.864,00 |
| 01.07.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 20.027,00 |
| 30.06.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 0,76% | 13.057,00 |
| 27.06.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 0,38% | 11.959,00 |
| 26.06.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -0,71% | 7.569,00 |
| 25.06.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -0,81% | 7.179,00 |
| 24.06.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 5.765,00 |
| 23.06.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 1,15% | 4.649,00 |
| 20.06.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -2,24% | 15.523,00 |
| 18.06.2025 | 1,30 | 1,34 | 1,28 | 1,34 | 3,08% | 20.048,00 |
| 17.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,78% | 8.466,00 |
| 16.06.2025 | 1,28 | 1,31 | 1,28 | 1,29 | -1,53% | 6.830,00 |
| 13.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | 6.986,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | 1.848,00 |
| 11.06.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -2,19% | 9.551,00 |
| 10.06.2025 | 1,34 | 1,40 | 1,31 | 1,37 | 0,74% | 35.159,00 |
| 09.06.2025 | 1,34 | 1,39 | 1,29 | 1,36 | 3,03% | 20.110,00 |
| 06.06.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 1,54% | 17.666,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,78% | 8.560,00 |
| 04.06.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -2,27% | 21.381,00 |
| 03.06.2025 | 1,31 | 1,34 | 1,29 | 1,32 | 2,33% | 23.929,00 |
| 02.06.2025 | 1,31 | 1,31 | 1,21 | 1,29 | -2,64% | 52.957,00 |
| 30.05.2025 | 1,33 | 1,34 | 1,18 | 1,33 | 0,00% | 405.213,00 |
| 29.05.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,38% | 13.893,00 |
| 28.05.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 2,33% | 16.173,00 |
| 27.05.2025 | 1,29 | 1,30 | 1,25 | 1,29 | 0,78% | 33.085,00 |
| 23.05.2025 | 1,25 | 1,34 | 1,25 | 1,28 | 0,79% | 21.200,00 |
| 22.05.2025 | 1,29 | 1,32 | 1,25 | 1,27 | -3,79% | 35.614,00 |
| 21.05.2025 | 1,33 | 1,33 | 1,27 | 1,32 | 0,00% | 22.375,00 |
| 20.05.2025 | 1,23 | 1,33 | 1,21 | 1,32 | 4,76% | 43.346,00 |
| 19.05.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 0,80% | 6.171,00 |
| 16.05.2025 | 1,21 | 1,28 | 1,21 | 1,25 | -0,79% | 13.435,00 |
| 15.05.2025 | 1,28 | 1,29 | 1,23 | 1,26 | -0,79% | 6.413,00 |
| 14.05.2025 | 1,22 | 1,30 | 1,20 | 1,27 | 1,60% | 51.797,00 |
| 13.05.2025 | 1,26 | 1,31 | 1,23 | 1,25 | -2,26% | 22.935,00 |
| 12.05.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 2,31% | 20.711,00 |
| 09.05.2025 | 1,22 | 1,29 | 1,22 | 1,25 | -1,57% | 11.828,00 |
| 08.05.2025 | 1,24 | 1,27 | 1,23 | 1,27 | 1,36% | 2.981,00 |
| 07.05.2025 | 1,18 | 1,37 | 1,18 | 1,25 | 5,29% | 226.958,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -4,03% | 17.153,00 |
| 05.05.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -3,13% | 12.619,00 |
| 02.05.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | 10.520,00 |
| 01.05.2025 | 1,24 | 1,28 | 1,22 | 1,24 | -0,80% | 9.039,00 |
| 30.04.2025 | 1,26 | 1,26 | 1,20 | 1,25 | -0,79% | 73.103,00 |
| 29.04.2025 | 1,30 | 1,33 | 1,24 | 1,26 | -1,56% | 22.709,00 |
| 28.04.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -2,29% | 12.187,00 |