1,100€
-3,51%
Echtzeit-Aktienkurs LAVA Therapeutics NV
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | -1,30% | - |
| 02.07.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 0,43% | - |
| 01.07.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 2,22% | - |
| 30.06.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 26.06.2025 | 1,13 | 1,13 | 1,10 | 1,13 | -0,44% | - |
| 25.06.2025 | 1,12 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 24.06.2025 | 1,13 | 1,17 | 1,10 | 1,14 | -0,44% | - |
| 23.06.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -1,29% | - |
| 20.06.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 0,43% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 18.06.2025 | 1,13 | 1,16 | 1,12 | 1,15 | -1,29% | - |
| 17.06.2025 | 1,11 | 1,17 | 1,11 | 1,16 | 3,11% | - |
| 16.06.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -1,32% | - |
| 13.06.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 0,44% | - |
| 12.06.2025 | 1,16 | 1,18 | 1,13 | 1,14 | -2,99% | - |
| 11.06.2025 | 1,17 | 1,21 | 1,15 | 1,17 | -2,09% | - |
| 10.06.2025 | 1,19 | 1,20 | 1,14 | 1,20 | 0,00% | - |
| 09.06.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,02% | - |
| 06.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 05.06.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 0,44% | - |
| 04.06.2025 | 1,14 | 1,19 | 1,13 | 1,15 | -2,14% | - |
| 03.06.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 4,46% | - |
| 02.06.2025 | 1,13 | 1,16 | 1,06 | 1,12 | -3,45% | - |
| 30.05.2025 | 1,17 | 1,21 | 1,04 | 1,16 | -0,85% | - |
| 29.05.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 0,43% | - |
| 28.05.2025 | 1,15 | 1,17 | 1,13 | 1,17 | 3,10% | - |
| 27.05.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -0,88% | - |
| 26.05.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 23.05.2025 | 1,14 | 1,18 | 1,12 | 1,15 | 0,88% | - |
| 22.05.2025 | 1,14 | 1,18 | 1,12 | 1,14 | -2,16% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -0,85% | - |
| 20.05.2025 | 1,12 | 1,18 | 1,09 | 1,17 | 4,00% | - |
| 19.05.2025 | 1,09 | 1,15 | 1,09 | 1,13 | 0,00% | - |
| 16.05.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 0,45% | - |
| 15.05.2025 | 1,13 | 1,17 | 1,11 | 1,12 | -2,18% | - |
| 14.05.2025 | 1,12 | 1,16 | 1,08 | 1,15 | 0,44% | - |
| 13.05.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -0,44% | - |
| 12.05.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 2,69% | - |
| 09.05.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 08.05.2025 | 1,11 | 1,16 | 1,09 | 1,12 | -1,33% | - |
| 07.05.2025 | 1,03 | 1,20 | 1,03 | 1,13 | 8,65% | - |
| 06.05.2025 | 1,07 | 1,11 | 1,04 | 1,04 | -5,45% | - |
| 05.05.2025 | 1,10 | 1,13 | 1,07 | 1,10 | -2,22% | - |
| 02.05.2025 | 1,09 | 1,13 | 1,07 | 1,13 | 0,45% | - |
| 30.04.2025 | 1,10 | 1,14 | 1,05 | 1,12 | -0,44% | - |
| 29.04.2025 | 1,13 | 1,18 | 1,09 | 1,13 | -0,88% | - |
| 28.04.2025 | 1,15 | 1,19 | 1,11 | 1,14 | -3,40% | - |
| 25.04.2025 | 1,22 | 1,22 | 1,12 | 1,18 | -3,69% | - |
| 24.04.2025 | 1,20 | 1,24 | 1,13 | 1,22 | 1,67% | - |
| 23.04.2025 | 1,23 | 1,27 | 1,14 | 1,20 | -1,64% | - |
| 22.04.2025 | 1,21 | 1,23 | 1,14 | 1,22 | 5,17% | - |
| 17.04.2025 | 1,07 | 1,20 | 1,07 | 1,16 | 6,91% | - |
| 16.04.2025 | 0,99 | 1,18 | 0,99 | 1,09 | 7,64% | - |
| 15.04.2025 | 1,00 | 1,07 | 0,91 | 1,01 | -4,91% | - |
| 14.04.2025 | 0,96 | 1,07 | 0,91 | 1,06 | 9,84% | - |
| 11.04.2025 | 0,97 | 0,98 | 0,90 | 0,97 | -0,31% | - |
| 10.04.2025 | 0,99 | 1,01 | 0,92 | 0,97 | -5,10% | - |
| 09.04.2025 | 1,00 | 1,04 | 0,97 | 1,02 | -1,92% | - |
| 08.04.2025 | 1,06 | 1,10 | 0,98 | 1,04 | -0,95% | - |
| 07.04.2025 | 1,03 | 1,08 | 1,00 | 1,05 | -0,94% | - |
| 04.04.2025 | 1,06 | 1,10 | 1,00 | 1,06 | -0,93% | - |
| 03.04.2025 | 1,13 | 1,14 | 1,06 | 1,07 | -9,32% | - |
| 02.04.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 01.04.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 0,43% | - |
| 31.03.2025 | 1,19 | 1,21 | 1,12 | 1,17 | -1,27% | - |
| 28.03.2025 | 1,13 | 1,24 | 1,13 | 1,18 | 0,43% | - |
| 27.03.2025 | 1,20 | 1,23 | 1,11 | 1,18 | 3,07% | - |
| 26.03.2025 | 1,20 | 1,23 | 1,14 | 1,14 | -2,56% | - |
| 25.03.2025 | 1,18 | 1,24 | 1,14 | 1,17 | -4,10% | - |
| 24.03.2025 | 1,17 | 1,24 | 1,11 | 1,22 | 4,72% | - |
| 21.03.2025 | 1,16 | 1,24 | 1,16 | 1,17 | -0,85% | - |
| 20.03.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -0,84% | - |
| 19.03.2025 | 1,21 | 1,23 | 1,16 | 1,19 | -0,84% | - |
| 18.03.2025 | 1,20 | 1,23 | 1,17 | 1,20 | -0,83% | - |
| 17.03.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -2,03% | - |
| 14.03.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 1,23% | - |
| 13.03.2025 | 1,20 | 1,25 | 1,19 | 1,22 | -1,62% | - |
| 12.03.2025 | 1,21 | 1,26 | 1,21 | 1,24 | 2,07% | - |
| 11.03.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -3,97% | - |
| 10.03.2025 | 1,31 | 1,32 | 1,25 | 1,26 | -4,91% | - |
| 07.03.2025 | 1,28 | 1,39 | 1,26 | 1,33 | 1,15% | - |
| 06.03.2025 | 1,22 | 1,31 | 1,21 | 1,31 | 5,22% | - |
| 05.03.2025 | 1,22 | 1,28 | 1,19 | 1,25 | 2,05% | - |
| 04.03.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 0,41% | - |
| 03.03.2025 | 1,22 | 1,25 | 1,21 | 1,22 | -3,57% | - |
| 28.02.2025 | 1,24 | 1,28 | 1,19 | 1,26 | 2,02% | - |
| 27.02.2025 | 1,28 | 1,32 | 1,19 | 1,24 | -3,14% | - |
| 26.02.2025 | 1,17 | 1,28 | 1,17 | 1,28 | -0,39% | - |
| 25.02.2025 | 0,88 | 1,40 | 0,82 | 1,28 | 42,54% | - |
| 24.02.2025 | 0,92 | 0,92 | 0,90 | 0,90 | -1,86% | - |
| 21.02.2025 | 0,88 | 0,92 | 0,88 | 0,92 | 0,22% | - |
| 20.02.2025 | 0,89 | 0,93 | 0,89 | 0,91 | 2,58% | - |
| 19.02.2025 | 0,87 | 0,93 | 0,87 | 0,89 | 0,00% | - |
| 18.02.2025 | 0,88 | 0,95 | 0,88 | 0,89 | -0,89% | - |
| 17.02.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 1,47% | - |
| 14.02.2025 | 0,88 | 0,93 | 0,88 | 0,89 | 0,57% | - |
| 13.02.2025 | 0,89 | 0,95 | 0,87 | 0,88 | -1,12% | - |
| 12.02.2025 | 0,87 | 0,95 | 0,83 | 0,89 | 1,71% | - |
| 11.02.2025 | 0,87 | 0,94 | 0,87 | 0,88 | -0,91% | - |