75,870$
-0,16%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 76,53 | 77,23 | 74,34 | 75,84 | -0,20% | 504.511,00 |
| 16.01.2025 | 77,21 | 78,18 | 75,94 | 75,99 | -1,87% | 479.031,00 |
| 15.01.2025 | 74,76 | 77,78 | 74,17 | 77,44 | 6,98% | 618.738,00 |
| 14.01.2025 | 72,10 | 72,63 | 70,23 | 72,39 | 0,74% | 675.712,00 |
| 13.01.2025 | 76,48 | 76,48 | 69,58 | 71,86 | -6,20% | 1.034.131,00 |
| 10.01.2025 | 76,78 | 77,78 | 75,29 | 76,61 | -2,10% | 506.106,00 |
| 08.01.2025 | 80,12 | 80,73 | 78,13 | 78,25 | -2,33% | 342.160,00 |
| 07.01.2025 | 78,15 | 80,73 | 77,59 | 80,12 | 2,60% | 469.140,00 |
| 06.01.2025 | 80,61 | 81,40 | 78,00 | 78,09 | -3,33% | 507.693,00 |
| 03.01.2025 | 80,43 | 81,89 | 79,81 | 80,78 | 0,99% | 564.938,00 |
| 02.01.2025 | 79,31 | 80,77 | 78,31 | 79,99 | 2,18% | 468.091,00 |
| 31.12.2024 | 77,78 | 78,51 | 76,67 | 78,28 | 0,53% | 829.162,00 |
| 30.12.2024 | 80,72 | 80,72 | 76,86 | 77,87 | -3,03% | 607.791,00 |
| 27.12.2024 | 81,25 | 82,00 | 79,44 | 80,30 | -2,14% | 411.207,00 |
| 26.12.2024 | 81,94 | 83,11 | 81,51 | 82,06 | -0,71% | 247.680,00 |
| 24.12.2024 | 83,52 | 84,83 | 81,11 | 82,65 | -1,43% | 212.142,00 |
| 23.12.2024 | 84,23 | 84,60 | 82,94 | 83,85 | -0,44% | 428.595,00 |
| 20.12.2024 | 83,49 | 87,32 | 82,81 | 84,22 | -0,50% | 1.114.237,00 |
| 19.12.2024 | 83,88 | 85,57 | 81,37 | 84,64 | 1,54% | 727.948,00 |
| 18.12.2024 | 87,87 | 87,87 | 82,54 | 83,36 | -5,38% | 395.934,00 |
| 17.12.2024 | 86,50 | 89,31 | 86,44 | 88,10 | 0,78% | 492.765,00 |
| 16.12.2024 | 86,48 | 87,97 | 85,60 | 87,42 | 0,64% | 513.635,00 |
| 13.12.2024 | 85,94 | 87,10 | 84,64 | 86,86 | 0,05% | 840.855,00 |
| 12.12.2024 | 90,88 | 90,88 | 84,90 | 86,82 | -7,25% | 970.646,00 |
| 11.12.2024 | 93,88 | 96,42 | 93,32 | 93,61 | 0,70% | 288.245,00 |
| 10.12.2024 | 93,76 | 94,25 | 91,53 | 92,96 | -1,01% | 197.702,00 |
| 09.12.2024 | 95,54 | 95,98 | 93,77 | 93,91 | -0,42% | 218.841,00 |
| 06.12.2024 | 93,81 | 95,59 | 92,69 | 94,31 | 0,62% | 251.875,00 |
| 05.12.2024 | 93,83 | 94,94 | 92,02 | 93,73 | -0,52% | 312.955,00 |
| 04.12.2024 | 94,65 | 97,02 | 93,37 | 94,22 | -0,56% | 263.741,00 |
| 03.12.2024 | 94,02 | 95,31 | 93,36 | 94,75 | 0,51% | 159.653,00 |
| 02.12.2024 | 97,35 | 97,35 | 93,80 | 94,27 | -2,49% | 292.257,00 |
| 29.11.2024 | 96,65 | 97,14 | 95,06 | 96,68 | -0,08% | 185.106,00 |
| 27.11.2024 | 96,60 | 97,48 | 95,03 | 96,76 | 0,48% | 179.528,00 |
| 26.11.2024 | 95,78 | 96,85 | 94,62 | 96,30 | 0,71% | 317.054,00 |
| 25.11.2024 | 96,40 | 97,65 | 94,91 | 95,62 | 0,73% | 479.793,00 |
| 22.11.2024 | 93,71 | 95,27 | 92,36 | 94,93 | 2,21% | 419.555,00 |
| 21.11.2024 | 91,09 | 94,53 | 90,26 | 92,88 | 1,88% | 74.580,00 |
| 20.11.2024 | 91,35 | 92,26 | 90,28 | 91,17 | 0,12% | 264.769,00 |
| 19.11.2024 | 87,55 | 91,21 | 87,50 | 91,06 | 3,84% | 358.441,00 |
| 18.11.2024 | 87,07 | 89,04 | 85,38 | 87,69 | 0,93% | 387.310,00 |
| 15.11.2024 | 89,98 | 89,98 | 86,43 | 86,88 | -3,66% | 772.969,00 |
| 14.11.2024 | 90,18 | 91,63 | 89,46 | 90,18 | 0,00% | 452.519,00 |
| 13.11.2024 | 91,50 | 92,61 | 89,84 | 90,18 | -1,06% | 488.971,00 |
| 12.11.2024 | 92,96 | 93,03 | 89,62 | 91,15 | -3,45% | 359.996,00 |
| 11.11.2024 | 95,67 | 96,24 | 93,73 | 94,41 | -1,06% | 300.623,00 |
| 08.11.2024 | 94,12 | 95,60 | 92,71 | 95,42 | 1,41% | 265.249,00 |
| 07.11.2024 | 94,41 | 96,40 | 93,22 | 94,09 | 0,00% | 293.889,00 |
| 06.11.2024 | 96,00 | 96,30 | 92,56 | 94,09 | 2,37% | 429.044,00 |
| 05.11.2024 | 88,70 | 92,12 | 88,48 | 91,91 | 2,66% | 382.495,00 |
| 04.11.2024 | 88,63 | 90,04 | 87,30 | 89,53 | 0,35% | 429.934,00 |
| 01.11.2024 | 89,00 | 91,31 | 87,25 | 89,22 | 0,86% | 755.736,00 |
| 31.10.2024 | 89,41 | 91,14 | 87,54 | 88,46 | -1,97% | 725.064,00 |
| 30.10.2024 | 90,58 | 91,09 | 89,24 | 90,24 | -0,66% | 467.634,00 |
| 29.10.2024 | 92,70 | 92,89 | 90,70 | 90,84 | -2,00% | 374.199,00 |
| 28.10.2024 | 91,49 | 93,48 | 90,26 | 92,69 | 2,19% | 680.758,00 |
| 25.10.2024 | 93,66 | 95,06 | 90,16 | 90,70 | -3,13% | 499.858,00 |
| 24.10.2024 | 93,00 | 95,30 | 91,95 | 93,63 | -0,09% | 602.192,00 |
| 23.10.2024 | 97,50 | 98,01 | 93,03 | 93,71 | -8,58% | 1.359.316,00 |
| 22.10.2024 | 100,48 | 103,62 | 100,48 | 102,51 | 1,33% | 190.404,00 |
| 21.10.2024 | 103,69 | 104,44 | 100,25 | 101,17 | -2,43% | 242.584,00 |
| 18.10.2024 | 102,11 | 104,81 | 101,91 | 103,68 | 1,49% | 258.461,00 |
| 17.10.2024 | 105,13 | 105,13 | 101,76 | 102,16 | -2,53% | 184.115,00 |
| 16.10.2024 | 103,21 | 105,00 | 102,33 | 104,81 | 2,33% | 278.319,00 |
| 15.10.2024 | 103,47 | 103,54 | 101,72 | 102,42 | -0,84% | 281.305,00 |
| 14.10.2024 | 103,36 | 106,32 | 102,91 | 103,29 | -0,29% | 166.305,00 |
| 11.10.2024 | 102,36 | 104,72 | 101,76 | 103,59 | 0,97% | 298.313,00 |
| 10.10.2024 | 100,23 | 102,80 | 99,35 | 102,59 | 1,35% | 171.149,00 |
| 09.10.2024 | 102,06 | 103,62 | 100,50 | 101,22 | -1,18% | 269.798,00 |
| 08.10.2024 | 103,37 | 105,84 | 101,86 | 102,43 | -0,82% | 391.411,00 |
| 07.10.2024 | 104,23 | 104,94 | 102,67 | 103,28 | -1,57% | 221.901,00 |
| 04.10.2024 | 105,27 | 105,28 | 101,68 | 104,93 | 1,35% | 308.522,00 |
| 03.10.2024 | 101,98 | 104,67 | 101,30 | 103,53 | 0,01% | 230.929,00 |
| 02.10.2024 | 102,52 | 103,76 | 100,55 | 103,52 | 0,52% | 260.395,00 |
| 01.10.2024 | 101,70 | 104,88 | 99,11 | 102,98 | 0,59% | 679.006,00 |
| 30.09.2024 | 98,60 | 102,96 | 98,60 | 102,38 | 3,31% | 631.334,00 |
| 27.09.2024 | 101,76 | 102,55 | 98,73 | 99,10 | -1,93% | 562.594,00 |
| 26.09.2024 | 100,82 | 103,42 | 100,50 | 101,05 | 0,60% | 753.580,00 |
| 25.09.2024 | 101,69 | 103,94 | 100,37 | 100,45 | -0,79% | 347.410,00 |
| 24.09.2024 | 103,03 | 104,90 | 101,14 | 101,25 | -0,78% | 466.339,00 |
| 23.09.2024 | 108,00 | 108,50 | 100,71 | 102,05 | -5,51% | 900.659,00 |
| 20.09.2024 | 103,99 | 108,98 | 102,72 | 108,00 | 4,65% | 1.779.589,00 |
| 19.09.2024 | 104,87 | 107,98 | 102,62 | 103,20 | 0,50% | 808.044,00 |
| 18.09.2024 | 105,07 | 106,08 | 101,16 | 102,69 | -1,97% | 488.895,00 |
| 17.09.2024 | 104,98 | 110,00 | 104,04 | 104,75 | -6,61% | 2.455.618,00 |
| 16.09.2024 | 102,70 | 113,51 | 93,02 | 112,17 | 28,27% | 2.915.358,00 |
| 13.09.2024 | 82,46 | 87,90 | 81,94 | 87,45 | 7,06% | 519.170,00 |
| 12.09.2024 | 85,32 | 85,32 | 80,80 | 81,68 | -4,76% | 375.566,00 |
| 11.09.2024 | 86,98 | 87,02 | 84,38 | 85,76 | -1,98% | 203.486,00 |
| 10.09.2024 | 89,81 | 89,89 | 86,71 | 87,49 | -1,96% | 323.584,00 |
| 09.09.2024 | 85,26 | 89,32 | 85,26 | 89,24 | 3,47% | 475.285,00 |
| 06.09.2024 | 85,19 | 86,31 | 81,62 | 86,25 | 1,49% | 1.038.655,00 |
| 05.09.2024 | 84,63 | 85,10 | 83,02 | 84,98 | 0,47% | 202.459,00 |
| 04.09.2024 | 83,08 | 85,06 | 82,49 | 84,58 | 1,17% | 276.135,00 |
| 03.09.2024 | 83,51 | 86,50 | 83,18 | 83,60 | -1,80% | 379.654,00 |
| 30.08.2024 | 86,37 | 86,77 | 83,16 | 85,13 | -0,43% | 246.103,00 |
| 29.08.2024 | 85,94 | 87,40 | 85,00 | 85,50 | 0,98% | 286.925,00 |
| 28.08.2024 | 83,36 | 85,02 | 82,91 | 84,67 | 0,46% | 164.805,00 |
| 27.08.2024 | 83,76 | 84,95 | 83,00 | 84,28 | -0,01% | 224.318,00 |
| 26.08.2024 | 85,85 | 86,09 | 83,15 | 84,29 | -1,21% | 200.351,00 |