103,550$
2,66%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 102,21 | 104,40 | 101,12 | 103,59 | 2,67% | 566.516,00 |
| 05.02.2026 | 105,06 | 108,88 | 99,97 | 100,90 | -3,90% | 531.395,00 |
| 04.02.2026 | 108,21 | 108,21 | 102,69 | 104,99 | -2,03% | 816.891,00 |
| 03.02.2026 | 107,93 | 107,93 | 104,32 | 107,17 | 2,12% | 357.258,00 |
| 02.02.2026 | 102,97 | 105,91 | 102,60 | 104,95 | 2,00% | 500.467,00 |
| 30.01.2026 | 101,69 | 104,18 | 100,92 | 102,89 | 0,52% | 506.972,00 |
| 29.01.2026 | 100,34 | 103,53 | 100,25 | 102,36 | 2,08% | 471.926,00 |
| 28.01.2026 | 105,72 | 107,51 | 100,19 | 100,27 | -5,81% | 499.997,00 |
| 27.01.2026 | 105,72 | 107,40 | 105,47 | 106,45 | 0,42% | 451.328,00 |
| 26.01.2026 | 105,52 | 108,33 | 105,05 | 106,01 | -0,40% | 549.777,00 |
| 23.01.2026 | 111,01 | 111,28 | 106,36 | 106,44 | -4,96% | 448.573,00 |
| 22.01.2026 | 109,63 | 113,02 | 105,30 | 111,99 | 2,71% | 855.608,00 |
| 21.01.2026 | 106,32 | 110,37 | 105,26 | 109,04 | 2,94% | 438.953,00 |
| 20.01.2026 | 101,25 | 107,37 | 101,25 | 105,93 | 1,60% | 511.880,00 |
| 16.01.2026 | 106,43 | 107,80 | 104,26 | 104,26 | -1,79% | 361.160,00 |
| 15.01.2026 | 107,70 | 108,65 | 105,77 | 106,16 | -1,56% | 449.151,00 |
| 14.01.2026 | 101,87 | 108,46 | 99,40 | 107,84 | 6,59% | 574.575,00 |
| 13.01.2026 | 98,51 | 102,01 | 98,35 | 101,17 | 2,03% | 576.391,00 |
| 12.01.2026 | 104,33 | 104,36 | 97,43 | 99,16 | -5,61% | 914.753,00 |
| 09.01.2026 | 103,45 | 106,15 | 103,42 | 105,05 | 2,32% | 510.544,00 |
| 08.01.2026 | 106,07 | 106,59 | 100,43 | 102,67 | -3,89% | 532.000,00 |
| 07.01.2026 | 97,88 | 108,46 | 97,65 | 106,82 | 9,90% | 895.699,00 |
| 06.01.2026 | 96,99 | 98,74 | 96,13 | 97,20 | -0,76% | 940.650,00 |
| 05.01.2026 | 100,31 | 103,37 | 95,51 | 97,94 | -2,88% | 788.328,00 |
| 02.01.2026 | 100,54 | 102,77 | 99,43 | 100,84 | 0,25% | 492.901,00 |
| 31.12.2025 | 99,98 | 102,29 | 99,93 | 100,59 | 0,21% | 374.705,00 |
| 30.12.2025 | 101,60 | 101,76 | 99,38 | 100,38 | -1,36% | 508.283,00 |
| 29.12.2025 | 103,47 | 103,47 | 101,29 | 101,76 | -2,24% | 229.022,00 |
| 26.12.2025 | 105,50 | 106,08 | 103,30 | 104,10 | -1,57% | 205.560,00 |
| 24.12.2025 | 105,86 | 106,65 | 104,43 | 105,76 | 0,89% | 134.511,00 |
| 23.12.2025 | 104,90 | 106,49 | 104,15 | 104,83 | -0,84% | 327.688,00 |
| 22.12.2025 | 103,56 | 107,14 | 102,09 | 105,72 | 1,85% | 417.344,00 |
| 19.12.2025 | 104,00 | 104,70 | 102,01 | 103,80 | 2,36% | 1.254.839,00 |
| 18.12.2025 | 102,32 | 102,92 | 100,42 | 101,41 | 0,16% | 471.101,00 |
| 17.12.2025 | 102,46 | 103,39 | 100,93 | 101,25 | -1,34% | 435.051,00 |
| 16.12.2025 | 104,05 | 104,71 | 101,70 | 102,63 | -2,23% | 465.225,00 |
| 15.12.2025 | 105,11 | 106,15 | 103,68 | 104,97 | 0,16% | 558.810,00 |
| 12.12.2025 | 106,37 | 107,49 | 103,52 | 104,80 | -1,05% | 530.436,00 |
| 11.12.2025 | 105,50 | 107,99 | 105,50 | 105,91 | 0,16% | 583.310,00 |
| 10.12.2025 | 105,12 | 106,16 | 103,83 | 105,74 | 0,62% | 435.692,00 |
| 09.12.2025 | 108,33 | 108,48 | 104,82 | 105,09 | -2,58% | 478.065,00 |
| 08.12.2025 | 110,03 | 111,95 | 107,35 | 107,87 | -1,58% | 872.234,00 |
| 05.12.2025 | 106,86 | 110,00 | 106,86 | 109,60 | 2,56% | 493.417,00 |
| 04.12.2025 | 106,38 | 108,04 | 104,95 | 106,86 | -0,04% | 423.049,00 |
| 03.12.2025 | 105,51 | 107,28 | 104,82 | 106,90 | 1,85% | 450.516,00 |
| 02.12.2025 | 106,00 | 106,98 | 103,51 | 104,96 | -1,37% | 450.914,00 |
| 01.12.2025 | 107,63 | 108,00 | 103,63 | 106,42 | -2,68% | 1.077.067,00 |
| 28.11.2025 | 109,00 | 109,46 | 107,19 | 109,35 | 0,27% | 327.690,00 |
| 26.11.2025 | 110,00 | 110,93 | 107,79 | 109,06 | -0,73% | 704.636,00 |
| 25.11.2025 | 109,05 | 111,24 | 107,96 | 109,86 | 0,30% | 828.898,00 |
| 24.11.2025 | 106,86 | 112,11 | 106,86 | 109,53 | 3,45% | 720.852,00 |
| 21.11.2025 | 106,95 | 109,78 | 105,64 | 105,88 | -1,97% | 1.218.218,00 |
| 20.11.2025 | 107,13 | 112,88 | 106,22 | 108,01 | 0,82% | 1.000.045,00 |
| 19.11.2025 | 104,63 | 109,14 | 102,77 | 107,13 | 2,77% | 2.169.460,00 |
| 18.11.2025 | 104,38 | 107,48 | 101,57 | 104,24 | -3,48% | 1.185.244,00 |
| 17.11.2025 | 93,30 | 112,53 | 93,30 | 108,00 | 11,92% | 2.284.209,00 |
| 14.11.2025 | 93,08 | 98,15 | 93,05 | 96,50 | 1,92% | 333.473,00 |
| 13.11.2025 | 95,77 | 97,73 | 94,09 | 94,68 | -2,42% | 323.371,00 |
| 12.11.2025 | 98,00 | 99,12 | 96,49 | 97,03 | 0,91% | 286.775,00 |
| 11.11.2025 | 93,19 | 97,14 | 92,29 | 96,16 | 3,41% | 317.579,00 |
| 10.11.2025 | 94,25 | 95,23 | 90,99 | 92,98 | -0,40% | 241.757,00 |
| 07.11.2025 | 95,90 | 95,90 | 91,71 | 93,35 | -2,63% | 289.624,00 |
| 06.11.2025 | 91,82 | 96,09 | 91,21 | 95,87 | 4,09% | 352.690,00 |
| 05.11.2025 | 90,52 | 93,40 | 89,02 | 92,10 | 1,19% | 283.745,00 |
| 04.11.2025 | 91,67 | 93,61 | 90,50 | 91,02 | -2,15% | 474.533,00 |
| 03.11.2025 | 98,25 | 99,81 | 92,35 | 93,02 | -6,34% | 717.702,00 |
| 31.10.2025 | 99,85 | 100,77 | 96,11 | 99,32 | 1,17% | 606.932,00 |
| 30.10.2025 | 103,81 | 104,90 | 96,09 | 98,17 | -4,66% | 1.275.717,00 |
| 29.10.2025 | 100,88 | 103,92 | 99,59 | 102,97 | 1,73% | 552.936,00 |
| 28.10.2025 | 97,15 | 101,46 | 95,66 | 101,22 | 3,59% | 594.771,00 |
| 27.10.2025 | 94,95 | 101,00 | 94,87 | 97,71 | 4,63% | 1.200.787,00 |
| 24.10.2025 | 91,91 | 95,99 | 90,80 | 93,39 | 2,75% | 853.798,00 |
| 23.10.2025 | 90,88 | 92,02 | 90,00 | 90,89 | 0,01% | 302.076,00 |
| 22.10.2025 | 96,92 | 97,94 | 90,72 | 90,88 | -6,48% | 605.459,00 |
| 21.10.2025 | 97,99 | 99,94 | 95,56 | 97,18 | -0,81% | 644.413,00 |
| 20.10.2025 | 93,07 | 98,54 | 91,72 | 97,97 | 5,89% | 789.564,00 |
| 17.10.2025 | 89,28 | 92,90 | 88,85 | 92,52 | 2,32% | 351.655,00 |
| 16.10.2025 | 90,01 | 92,89 | 89,13 | 90,42 | 0,87% | 555.232,00 |
| 15.10.2025 | 85,12 | 90,23 | 85,00 | 89,64 | 5,88% | 551.208,00 |
| 14.10.2025 | 89,32 | 89,32 | 84,62 | 84,66 | -5,67% | 514.518,00 |
| 13.10.2025 | 88,20 | 89,88 | 87,12 | 89,75 | 1,87% | 418.870,00 |
| 10.10.2025 | 88,15 | 88,45 | 86,42 | 88,10 | 0,11% | 308.534,00 |
| 09.10.2025 | 84,80 | 88,88 | 82,72 | 88,00 | 3,70% | 327.029,00 |
| 08.10.2025 | 83,95 | 85,38 | 82,50 | 84,86 | 1,78% | 291.270,00 |
| 07.10.2025 | 83,55 | 83,95 | 82,00 | 83,38 | -0,56% | 260.955,00 |
| 06.10.2025 | 84,52 | 86,34 | 83,38 | 83,85 | -0,40% | 463.511,00 |
| 03.10.2025 | 85,00 | 85,00 | 83,56 | 84,19 | 0,39% | 58.516,00 |
| 02.10.2025 | 82,56 | 84,06 | 81,02 | 83,86 | 1,55% | 261.313,00 |
| 01.10.2025 | 86,34 | 87,90 | 82,02 | 82,58 | -4,51% | 652.217,00 |
| 30.09.2025 | 84,45 | 86,76 | 83,79 | 86,48 | 1,93% | 566.970,00 |
| 29.09.2025 | 81,30 | 85,11 | 77,88 | 84,84 | 4,24% | 519.195,00 |
| 26.09.2025 | 78,08 | 81,78 | 77,58 | 81,39 | 4,99% | 371.193,00 |
| 25.09.2025 | 79,41 | 79,61 | 76,95 | 77,52 | -2,54% | 279.070,00 |
| 24.09.2025 | 81,07 | 82,81 | 79,02 | 79,54 | -1,90% | 326.491,00 |
| 23.09.2025 | 78,93 | 81,30 | 78,50 | 81,08 | 2,76% | 324.798,00 |
| 22.09.2025 | 76,28 | 79,28 | 75,20 | 78,90 | 2,91% | 336.865,00 |
| 19.09.2025 | 80,96 | 81,97 | 76,53 | 76,67 | -5,31% | 997.353,00 |
| 18.09.2025 | 79,54 | 81,67 | 78,72 | 80,97 | 2,96% | 234.344,00 |
| 17.09.2025 | 78,83 | 81,28 | 78,45 | 78,64 | 0,40% | 308.666,00 |
| 16.09.2025 | 79,31 | 80,67 | 78,04 | 78,33 | -1,31% | 241.588,00 |