74,570$
-2,90%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 76,90 | 76,90 | 74,66 | 76,04 | -0,99% | 408.457,00 |
| 14.08.2025 | 76,97 | 78,92 | 76,22 | 76,80 | -1,84% | 249.993,00 |
| 13.08.2025 | 77,43 | 79,00 | 76,55 | 78,24 | 2,13% | 268.745,00 |
| 12.08.2025 | 75,31 | 76,93 | 75,00 | 76,61 | 2,17% | 297.089,00 |
| 11.08.2025 | 73,85 | 76,27 | 72,75 | 74,98 | 1,17% | 742.536,00 |
| 08.08.2025 | 72,00 | 74,38 | 71,13 | 74,11 | 2,70% | 891.894,00 |
| 07.08.2025 | 76,74 | 77,56 | 71,20 | 72,16 | -6,56% | 686.405,00 |
| 06.08.2025 | 78,05 | 78,12 | 75,06 | 77,23 | -1,77% | 409.677,00 |
| 05.08.2025 | 78,38 | 80,15 | 77,27 | 78,62 | 0,34% | 478.969,00 |
| 04.08.2025 | 77,69 | 78,46 | 76,59 | 78,35 | 0,76% | 578.190,00 |
| 01.08.2025 | 77,99 | 79,15 | 77,61 | 77,76 | -0,83% | 376.648,00 |
| 31.07.2025 | 78,57 | 79,73 | 77,41 | 78,41 | -1,42% | 386.604,00 |
| 30.07.2025 | 80,24 | 82,10 | 78,80 | 79,54 | 0,42% | 302.004,00 |
| 29.07.2025 | 82,19 | 83,50 | 79,16 | 79,21 | -3,33% | 462.388,00 |
| 28.07.2025 | 82,00 | 83,44 | 81,64 | 81,94 | 0,65% | 693.679,00 |
| 25.07.2025 | 80,65 | 82,13 | 76,18 | 81,41 | -0,82% | 1.350.534,00 |
| 24.07.2025 | 80,14 | 82,54 | 80,14 | 82,08 | 1,99% | 323.190,00 |
| 23.07.2025 | 81,52 | 82,67 | 79,71 | 80,48 | -0,25% | 281.263,00 |
| 22.07.2025 | 82,50 | 83,00 | 80,40 | 80,68 | -2,16% | 330.170,00 |
| 21.07.2025 | 83,53 | 84,22 | 81,05 | 82,46 | -1,13% | 300.097,00 |
| 18.07.2025 | 86,49 | 86,49 | 83,15 | 83,40 | -2,67% | 334.196,00 |
| 17.07.2025 | 85,44 | 86,83 | 84,98 | 85,69 | 0,28% | 474.170,00 |
| 16.07.2025 | 83,08 | 85,59 | 82,64 | 85,45 | 3,01% | 411.034,00 |
| 15.07.2025 | 85,03 | 85,50 | 80,97 | 82,95 | -1,94% | 639.631,00 |
| 14.07.2025 | 80,82 | 84,75 | 80,02 | 84,59 | 4,52% | 445.784,00 |
| 11.07.2025 | 81,30 | 82,29 | 80,26 | 80,93 | -1,39% | 373.376,00 |
| 10.07.2025 | 80,92 | 82,16 | 78,94 | 82,07 | 0,70% | 406.463,00 |
| 09.07.2025 | 79,33 | 82,45 | 79,19 | 81,50 | 3,47% | 486.591,00 |
| 08.07.2025 | 78,00 | 79,64 | 77,97 | 78,77 | 1,08% | 469.507,00 |
| 07.07.2025 | 79,53 | 80,06 | 77,21 | 77,93 | -3,17% | 528.425,00 |
| 03.07.2025 | 80,62 | 81,00 | 79,53 | 80,48 | -0,02% | 299.198,00 |
| 02.07.2025 | 77,47 | 80,90 | 77,09 | 80,50 | 3,19% | 518.358,00 |
| 01.07.2025 | 76,88 | 79,37 | 76,27 | 78,01 | 2,25% | 613.232,00 |
| 30.06.2025 | 79,60 | 79,83 | 76,29 | 76,29 | -4,25% | 619.635,00 |
| 27.06.2025 | 79,38 | 82,09 | 78,93 | 79,68 | 0,70% | 2.067.676,00 |
| 26.06.2025 | 79,77 | 79,84 | 77,68 | 79,13 | 0,05% | 455.304,00 |
| 25.06.2025 | 77,60 | 79,97 | 76,18 | 79,09 | 2,87% | 765.086,00 |
| 24.06.2025 | 76,56 | 77,17 | 74,82 | 76,88 | 1,18% | 621.774,00 |
| 23.06.2025 | 75,04 | 76,72 | 74,31 | 75,98 | 1,31% | 373.776,00 |
| 20.06.2025 | 75,57 | 76,24 | 73,66 | 75,00 | -0,70% | 558.997,00 |
| 18.06.2025 | 76,45 | 76,90 | 75,11 | 75,53 | -0,70% | 360.890,00 |
| 17.06.2025 | 75,50 | 76,97 | 75,50 | 76,06 | -0,34% | 410.940,00 |
| 16.06.2025 | 78,94 | 78,94 | 75,90 | 76,32 | -2,45% | 468.271,00 |
| 13.06.2025 | 76,63 | 78,42 | 76,63 | 78,24 | 0,42% | 364.267,00 |
| 12.06.2025 | 76,42 | 78,68 | 76,42 | 77,91 | 1,30% | 332.281,00 |
| 11.06.2025 | 79,90 | 79,90 | 76,70 | 76,91 | -3,21% | 482.194,00 |
| 10.06.2025 | 76,54 | 79,68 | 76,54 | 79,46 | 4,44% | 759.325,00 |
| 09.06.2025 | 79,10 | 79,22 | 75,43 | 76,08 | -2,49% | 510.311,00 |
| 06.06.2025 | 79,05 | 79,97 | 77,78 | 78,02 | -0,09% | 515.022,00 |
| 05.06.2025 | 76,80 | 78,51 | 75,74 | 78,09 | 1,65% | 291.976,00 |
| 04.06.2025 | 78,54 | 78,82 | 76,66 | 76,82 | -1,74% | 310.018,00 |
| 03.06.2025 | 77,88 | 79,08 | 76,11 | 78,18 | 1,30% | 406.095,00 |
| 02.06.2025 | 74,91 | 77,50 | 72,69 | 77,18 | 3,44% | 638.540,00 |
| 30.05.2025 | 73,98 | 75,04 | 71,90 | 74,61 | -0,20% | 532.918,00 |
| 29.05.2025 | 70,49 | 75,97 | 70,25 | 74,76 | 4,66% | 682.194,00 |
| 28.05.2025 | 72,32 | 73,09 | 71,25 | 71,43 | -1,16% | 437.534,00 |
| 27.05.2025 | 74,53 | 75,65 | 71,62 | 72,27 | -1,66% | 509.855,00 |
| 23.05.2025 | 72,02 | 74,05 | 72,02 | 73,49 | 0,36% | 359.038,00 |
| 22.05.2025 | 72,90 | 74,11 | 72,45 | 73,23 | -0,58% | 337.276,00 |
| 21.05.2025 | 74,60 | 75,85 | 72,92 | 73,66 | -2,93% | 423.306,00 |
| 20.05.2025 | 73,38 | 76,11 | 73,18 | 75,88 | 3,51% | 263.103,00 |
| 19.05.2025 | 72,46 | 74,98 | 71,62 | 73,31 | -0,01% | 364.124,00 |
| 16.05.2025 | 70,74 | 73,90 | 70,45 | 73,32 | 3,06% | 416.868,00 |
| 15.05.2025 | 71,02 | 71,26 | 68,64 | 71,14 | 0,17% | 407.857,00 |
| 14.05.2025 | 71,56 | 72,20 | 70,10 | 71,02 | -0,56% | 207.425,00 |
| 13.05.2025 | 73,76 | 74,16 | 71,08 | 71,42 | -3,00% | 463.561,00 |
| 12.05.2025 | 70,55 | 74,99 | 70,55 | 73,63 | 5,41% | 534.558,00 |
| 09.05.2025 | 72,12 | 73,84 | 69,85 | 69,85 | -2,44% | 446.261,00 |
| 08.05.2025 | 67,38 | 73,64 | 63,56 | 71,60 | 7,31% | 1.627.651,00 |
| 07.05.2025 | 68,66 | 69,20 | 66,17 | 66,72 | -2,16% | 1.141.882,00 |
| 06.05.2025 | 74,65 | 74,91 | 67,51 | 68,19 | -9,60% | 966.508,00 |
| 05.05.2025 | 77,49 | 77,54 | 75,18 | 75,43 | -2,62% | 260.536,00 |
| 02.05.2025 | 76,58 | 78,97 | 76,30 | 77,46 | 1,61% | 560.960,00 |
| 01.05.2025 | 76,65 | 78,54 | 75,32 | 76,23 | -0,57% | 958.197,00 |
| 30.04.2025 | 75,70 | 77,24 | 75,03 | 76,67 | 1,05% | 604.367,00 |
| 29.04.2025 | 74,99 | 77,11 | 74,14 | 75,87 | 0,89% | 427.386,00 |
| 28.04.2025 | 73,98 | 75,47 | 73,19 | 75,20 | 2,34% | 282.459,00 |
| 25.04.2025 | 73,36 | 73,76 | 72,14 | 73,48 | -0,68% | 199.100,00 |
| 24.04.2025 | 72,85 | 74,21 | 71,60 | 73,98 | 1,75% | 290.123,00 |
| 23.04.2025 | 73,17 | 74,28 | 72,35 | 72,71 | 1,85% | 392.217,00 |
| 22.04.2025 | 71,05 | 72,58 | 70,55 | 71,39 | 2,06% | 757.615,00 |
| 21.04.2025 | 71,28 | 73,06 | 69,78 | 69,95 | -2,36% | 475.266,00 |
| 17.04.2025 | 69,57 | 72,28 | 68,98 | 71,64 | 2,39% | 677.087,00 |
| 16.04.2025 | 70,83 | 72,18 | 68,76 | 69,97 | -1,14% | 1.058.383,00 |
| 15.04.2025 | 70,88 | 71,01 | 67,62 | 70,78 | 1,11% | 517.301,00 |
| 14.04.2025 | 67,98 | 70,79 | 65,81 | 70,00 | 5,60% | 486.570,00 |
| 11.04.2025 | 61,99 | 66,53 | 60,25 | 66,29 | 6,90% | 584.194,00 |
| 10.04.2025 | 63,32 | 65,88 | 58,05 | 62,01 | -4,28% | 932.825,00 |
| 09.04.2025 | 58,04 | 66,41 | 55,54 | 64,79 | 8,85% | 1.686.645,00 |
| 08.04.2025 | 68,25 | 68,45 | 58,74 | 59,52 | -8,12% | 926.342,00 |
| 07.04.2025 | 62,84 | 66,64 | 59,82 | 64,78 | -1,46% | 920.514,00 |
| 04.04.2025 | 66,70 | 68,04 | 64,54 | 65,74 | -3,78% | 582.527,00 |
| 03.04.2025 | 67,10 | 69,73 | 67,10 | 68,32 | -3,04% | 478.893,00 |
| 02.04.2025 | 67,31 | 71,02 | 67,31 | 70,46 | 3,62% | 495.661,00 |
| 01.04.2025 | 70,82 | 72,61 | 67,80 | 68,00 | -4,18% | 1.000.172,00 |
| 31.03.2025 | 71,35 | 72,85 | 67,47 | 70,97 | -2,85% | 911.111,00 |
| 28.03.2025 | 73,63 | 74,52 | 72,64 | 73,05 | -0,77% | 352.687,00 |
| 27.03.2025 | 74,57 | 74,63 | 71,97 | 73,62 | -0,42% | 486.338,00 |
| 26.03.2025 | 75,16 | 77,93 | 71,95 | 73,93 | -1,40% | 619.329,00 |
| 25.03.2025 | 76,98 | 77,59 | 74,03 | 74,98 | -2,80% | 305.937,00 |