102,480$
-1,71%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 104,11 | 104,11 | 100,17 | 102,40 | -1,78% | 593.730,00 |
| 06.05.2026 | 105,73 | 105,73 | 100,64 | 104,26 | 2,75% | 479.279,00 |
| 05.05.2026 | 103,68 | 104,42 | 100,03 | 101,47 | -1,12% | 612.539,00 |
| 04.05.2026 | 98,28 | 103,07 | 98,28 | 102,62 | 3,61% | 567.645,00 |
| 01.05.2026 | 100,00 | 100,43 | 97,77 | 99,04 | -1,24% | 416.500,00 |
| 30.04.2026 | 99,10 | 100,76 | 98,26 | 100,28 | 1,19% | 476.134,00 |
| 29.04.2026 | 100,85 | 101,43 | 98,85 | 99,10 | -2,79% | 390.287,00 |
| 28.04.2026 | 104,62 | 106,10 | 101,25 | 101,94 | -2,02% | 343.926,00 |
| 27.04.2026 | 104,16 | 107,85 | 103,76 | 104,04 | -0,44% | 491.390,00 |
| 24.04.2026 | 107,81 | 108,70 | 104,48 | 104,50 | -3,26% | 993.472,00 |
| 23.04.2026 | 108,72 | 109,51 | 106,56 | 108,02 | -0,81% | 1.030.311,00 |
| 22.04.2026 | 107,77 | 109,53 | 105,76 | 108,90 | 1,65% | 581.475,00 |
| 21.04.2026 | 108,45 | 108,45 | 105,64 | 107,13 | -1,09% | 787.206,00 |
| 20.04.2026 | 107,40 | 108,71 | 105,60 | 108,31 | 0,65% | 402.906,00 |
| 17.04.2026 | 106,27 | 108,83 | 104,54 | 107,61 | 3,61% | 772.833,00 |
| 16.04.2026 | 104,54 | 104,54 | 101,79 | 103,86 | -0,85% | 591.160,00 |
| 15.04.2026 | 105,02 | 106,73 | 103,84 | 104,75 | -0,26% | 619.093,00 |
| 14.04.2026 | 103,69 | 107,15 | 103,22 | 105,02 | 1,28% | 434.967,00 |
| 13.04.2026 | 103,23 | 105,02 | 102,24 | 103,69 | 0,92% | 321.754,00 |
| 10.04.2026 | 104,89 | 105,22 | 99,79 | 102,74 | -1,77% | 412.855,00 |
| 09.04.2026 | 104,33 | 105,55 | 103,87 | 104,59 | -0,43% | 396.736,00 |
| 08.04.2026 | 104,96 | 106,39 | 102,93 | 105,04 | 2,73% | 370.481,00 |
| 07.04.2026 | 103,73 | 105,11 | 101,19 | 102,25 | -1,41% | 628.261,00 |
| 06.04.2026 | 104,28 | 105,86 | 102,52 | 103,71 | -1,63% | 766.350,00 |
| 02.04.2026 | 103,84 | 106,46 | 102,04 | 105,43 | -0,20% | 992.146,00 |
| 01.04.2026 | 103,51 | 106,90 | 102,47 | 105,64 | 3,12% | 1.007.380,00 |
| 31.03.2026 | 98,98 | 103,46 | 98,73 | 102,44 | 5,91% | 1.034.575,00 |
| 30.03.2026 | 98,06 | 99,68 | 95,59 | 96,72 | 0,06% | 719.209,00 |
| 27.03.2026 | 98,00 | 98,70 | 95,72 | 96,66 | -1,49% | 482.661,00 |
| 26.03.2026 | 97,72 | 100,09 | 96,63 | 98,12 | 0,12% | 478.384,00 |
| 25.03.2026 | 97,47 | 100,67 | 97,08 | 98,00 | 1,92% | 707.656,00 |
| 24.03.2026 | 95,34 | 96,86 | 93,91 | 96,15 | -0,29% | 417.972,00 |
| 23.03.2026 | 96,16 | 97,79 | 94,24 | 96,43 | 1,75% | 496.138,00 |
| 20.03.2026 | 97,06 | 98,70 | 94,43 | 94,77 | -2,36% | 951.776,00 |
| 19.03.2026 | 97,21 | 98,51 | 96,03 | 97,06 | -0,41% | 447.750,00 |
| 18.03.2026 | 98,90 | 99,26 | 96,35 | 97,46 | -1,53% | 400.483,00 |
| 17.03.2026 | 99,46 | 100,80 | 98,69 | 98,97 | -0,56% | 453.308,00 |
| 16.03.2026 | 99,48 | 100,86 | 98,01 | 99,53 | 1,63% | 520.290,00 |
| 13.03.2026 | 99,06 | 101,82 | 96,06 | 97,93 | -0,07% | 752.440,00 |
| 12.03.2026 | 98,45 | 99,38 | 97,00 | 98,00 | -2,05% | 589.405,00 |
| 11.03.2026 | 100,70 | 101,08 | 99,26 | 100,05 | -2,16% | 379.077,00 |
| 10.03.2026 | 101,78 | 103,85 | 101,24 | 102,26 | -0,06% | 549.049,00 |
| 09.03.2026 | 99,23 | 102,98 | 98,24 | 102,32 | 2,93% | 484.530,00 |
| 06.03.2026 | 97,96 | 100,52 | 97,71 | 99,41 | -0,72% | 456.864,00 |
| 05.03.2026 | 101,35 | 103,83 | 98,58 | 100,13 | -2,47% | 601.759,00 |
| 04.03.2026 | 101,13 | 104,11 | 99,18 | 102,67 | 2,44% | 582.864,00 |
| 03.03.2026 | 98,77 | 102,03 | 97,24 | 100,22 | -1,06% | 475.752,00 |
| 02.03.2026 | 100,06 | 102,60 | 97,80 | 101,29 | -0,65% | 466.685,00 |
| 27.02.2026 | 102,96 | 103,63 | 100,25 | 101,95 | -1,91% | 653.284,00 |
| 26.02.2026 | 105,83 | 105,83 | 101,82 | 103,93 | -0,57% | 457.083,00 |
| 25.02.2026 | 105,01 | 107,59 | 103,86 | 104,53 | -0,40% | 360.516,00 |
| 24.02.2026 | 103,69 | 106,64 | 103,10 | 104,95 | 1,89% | 515.951,00 |
| 23.02.2026 | 100,56 | 103,50 | 100,00 | 103,00 | 2,49% | 697.257,00 |
| 20.02.2026 | 103,33 | 103,45 | 99,74 | 100,50 | -3,42% | 556.800,00 |
| 19.02.2026 | 102,08 | 105,37 | 100,53 | 104,06 | 1,66% | 471.321,00 |
| 18.02.2026 | 101,14 | 104,09 | 101,14 | 102,36 | 0,12% | 434.515,00 |
| 17.02.2026 | 100,89 | 103,15 | 98,56 | 102,24 | 1,41% | 542.185,00 |
| 13.02.2026 | 102,02 | 104,21 | 98,50 | 100,82 | -0,50% | 414.839,00 |
| 12.02.2026 | 104,53 | 106,57 | 100,63 | 101,33 | -1,76% | 375.279,00 |
| 11.02.2026 | 102,73 | 106,18 | 98,65 | 103,15 | 1,05% | 442.365,00 |
| 10.02.2026 | 103,79 | 105,68 | 101,82 | 102,08 | -0,88% | 407.399,00 |
| 09.02.2026 | 103,18 | 103,55 | 100,79 | 102,99 | -0,58% | 411.085,00 |
| 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 | 0,45% | 506.972,00 |
| 29.01.2026 | 100,34 | 103,53 | 100,25 | 102,43 | 2,15% | 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 | 98,41 | 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 |