1,235$
3,78%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,20 | 1,27 | 1,15 | 1,24 | 4,03% | 395.133,00 |
| 30.06.2025 | 1,19 | 1,24 | 1,18 | 1,19 | -0,83% | 305.197,00 |
| 27.06.2025 | 1,29 | 1,34 | 1,20 | 1,20 | -8,40% | 1.818.147,00 |
| 26.06.2025 | 1,32 | 1,33 | 1,25 | 1,31 | -1,50% | 438.529,00 |
| 25.06.2025 | 1,26 | 1,33 | 1,20 | 1,33 | 7,26% | 733.413,00 |
| 24.06.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 5,08% | 285.560,00 |
| 23.06.2025 | 1,19 | 1,22 | 1,15 | 1,18 | 0,00% | 174.112,00 |
| 20.06.2025 | 1,25 | 1,26 | 1,18 | 1,18 | -4,84% | 251.237,00 |
| 18.06.2025 | 1,24 | 1,30 | 1,22 | 1,24 | 2,48% | 284.402,00 |
| 17.06.2025 | 1,22 | 1,24 | 1,18 | 1,21 | -0,82% | 239.683,00 |
| 16.06.2025 | 1,24 | 1,26 | 1,16 | 1,22 | 1,67% | 272.405,00 |
| 13.06.2025 | 1,25 | 1,27 | 1,19 | 1,20 | -5,51% | 308.059,00 |
| 12.06.2025 | 1,27 | 1,31 | 1,25 | 1,27 | 0,00% | 300.208,00 |
| 11.06.2025 | 1,32 | 1,34 | 1,26 | 1,27 | -0,78% | 445.428,00 |
| 10.06.2025 | 1,30 | 1,33 | 1,25 | 1,28 | 0,00% | 353.583,00 |
| 09.06.2025 | 1,39 | 1,41 | 1,28 | 1,28 | -5,19% | 601.421,00 |
| 06.06.2025 | 1,26 | 1,37 | 1,24 | 1,35 | 8,00% | 688.590,00 |
| 05.06.2025 | 1,24 | 1,27 | 1,22 | 1,25 | 1,63% | 537.873,00 |
| 04.06.2025 | 1,17 | 1,24 | 1,17 | 1,23 | 6,03% | 562.750,00 |
| 03.06.2025 | 1,15 | 1,23 | 1,08 | 1,16 | 4,50% | 959.922,00 |
| 02.06.2025 | 1,06 | 1,15 | 1,05 | 1,11 | 5,71% | 752.866,00 |
| 30.05.2025 | 1,11 | 1,14 | 1,05 | 1,05 | -4,55% | 624.549,00 |
| 29.05.2025 | 1,11 | 1,14 | 1,10 | 1,10 | 0,00% | 665.213,00 |
| 28.05.2025 | 1,12 | 1,16 | 1,06 | 1,10 | 0,00% | 601.911,00 |
| 27.05.2025 | 1,18 | 1,19 | 1,10 | 1,10 | -5,98% | 792.203,00 |
| 23.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 1,74% | 431.659,00 |
| 22.05.2025 | 1,20 | 1,21 | 1,15 | 1,15 | 0,00% | 812.369,00 |
| 21.05.2025 | 1,23 | 1,26 | 1,15 | 1,15 | -8,00% | 624.069,00 |
| 20.05.2025 | 1,20 | 1,31 | 1,16 | 1,25 | 5,93% | 769.160,00 |
| 19.05.2025 | 1,17 | 1,27 | 1,15 | 1,18 | 2,61% | 1.270.198,00 |
| 16.05.2025 | 1,12 | 1,29 | 1,12 | 1,15 | 4,55% | 1.612.047,00 |
| 15.05.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -3,51% | 529.402,00 |
| 14.05.2025 | 1,13 | 1,16 | 1,10 | 1,14 | 0,88% | 493.961,00 |
| 13.05.2025 | 1,24 | 1,24 | 1,13 | 1,13 | -5,83% | 912.113,00 |
| 12.05.2025 | 1,19 | 1,27 | 1,17 | 1,20 | 3,45% | 787.238,00 |
| 09.05.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -1,69% | 641.004,00 |
| 08.05.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -4,07% | 523.251,00 |
| 07.05.2025 | 1,31 | 1,37 | 1,17 | 1,23 | -7,52% | 685.031,00 |
| 06.05.2025 | 1,41 | 1,42 | 1,27 | 1,33 | -6,34% | 492.949,00 |
| 05.05.2025 | 1,41 | 1,50 | 1,36 | 1,42 | 0,71% | 525.792,00 |
| 02.05.2025 | 1,39 | 1,42 | 1,33 | 1,41 | 6,02% | 654.701,00 |
| 01.05.2025 | 1,44 | 1,49 | 1,32 | 1,33 | -9,53% | 974.200,00 |
| 30.04.2025 | 1,43 | 1,55 | 1,42 | 1,47 | 2,09% | 895.765,00 |
| 29.04.2025 | 1,52 | 1,54 | 1,39 | 1,44 | -7,10% | 711.077,00 |
| 28.04.2025 | 1,70 | 1,70 | 1,51 | 1,55 | -5,49% | 802.361,00 |
| 25.04.2025 | 2,01 | 2,08 | 1,61 | 1,64 | -17,59% | 16.140.757,00 |
| 24.04.2025 | 2,00 | 2,00 | 1,86 | 1,99 | -0,50% | 203.610,00 |
| 23.04.2025 | 2,09 | 2,12 | 1,96 | 2,00 | -1,48% | 227.302,00 |
| 22.04.2025 | 1,94 | 2,03 | 1,83 | 2,03 | 6,28% | 249.816,00 |
| 21.04.2025 | 1,83 | 2,07 | 1,76 | 1,91 | 5,52% | 314.313,00 |
| 17.04.2025 | 1,85 | 1,87 | 1,66 | 1,81 | -2,16% | 236.493,00 |
| 16.04.2025 | 2,15 | 2,18 | 1,73 | 1,85 | -13,95% | 643.007,00 |
| 15.04.2025 | 1,51 | 2,19 | 1,50 | 2,15 | 43,33% | 1.468.305,00 |
| 14.04.2025 | 1,63 | 1,73 | 1,49 | 1,50 | -7,41% | 218.587,00 |
| 11.04.2025 | 1,55 | 1,62 | 1,45 | 1,62 | 5,19% | 108.712,00 |
| 10.04.2025 | 1,62 | 1,63 | 1,44 | 1,54 | -4,35% | 165.936,00 |
| 09.04.2025 | 1,32 | 1,67 | 1,30 | 1,61 | 17,95% | 244.978,00 |
| 08.04.2025 | 1,49 | 1,70 | 1,32 | 1,37 | -1,80% | 292.813,00 |
| 07.04.2025 | 1,47 | 1,64 | 1,36 | 1,39 | -7,95% | 166.114,00 |
| 04.04.2025 | 1,59 | 1,68 | 1,40 | 1,51 | -7,93% | 318.038,00 |
| 03.04.2025 | 1,55 | 1,72 | 1,53 | 1,64 | -5,75% | 172.386,00 |
| 02.04.2025 | 1,69 | 1,90 | 1,62 | 1,74 | 3,57% | 288.629,00 |
| 01.04.2025 | 1,99 | 1,99 | 1,56 | 1,68 | -16,83% | 566.478,00 |
| 31.03.2025 | 2,25 | 2,30 | 2,02 | 2,02 | -9,82% | 273.927,00 |
| 28.03.2025 | 2,48 | 2,52 | 2,14 | 2,24 | -11,11% | 436.704,00 |
| 27.03.2025 | 2,88 | 2,97 | 2,44 | 2,52 | -3,45% | 520.342,00 |
| 26.03.2025 | 4,26 | 4,42 | 2,51 | 2,61 | -51,58% | 1.824.873,00 |
| 25.03.2025 | 5,55 | 5,62 | 5,35 | 5,39 | -3,92% | 42.079,00 |
| 24.03.2025 | 5,52 | 5,65 | 5,25 | 5,61 | 4,66% | 39.752,00 |
| 21.03.2025 | 5,06 | 5,40 | 5,00 | 5,36 | 4,28% | 64.763,00 |
| 20.03.2025 | 5,47 | 5,52 | 5,14 | 5,14 | -5,86% | 14.469,00 |
| 19.03.2025 | 5,41 | 5,62 | 5,20 | 5,46 | 1,87% | 21.762,00 |
| 18.03.2025 | 5,33 | 5,42 | 5,29 | 5,36 | -2,55% | 15.296,00 |
| 17.03.2025 | 5,52 | 5,57 | 5,32 | 5,50 | 1,10% | 16.492,00 |
| 14.03.2025 | 5,19 | 5,46 | 5,19 | 5,44 | 7,30% | 17.905,00 |
| 13.03.2025 | 5,31 | 5,36 | 5,07 | 5,07 | -4,88% | 13.743,00 |
| 12.03.2025 | 5,20 | 5,39 | 5,16 | 5,33 | -1,84% | 18.510,00 |
| 11.03.2025 | 5,38 | 5,54 | 5,21 | 5,43 | 2,26% | 18.444,00 |
| 10.03.2025 | 5,28 | 5,45 | 5,18 | 5,31 | -4,15% | 23.839,00 |
| 07.03.2025 | 5,58 | 5,58 | 5,31 | 5,54 | 0,54% | 11.979,00 |
| 06.03.2025 | 5,68 | 5,68 | 5,29 | 5,51 | -2,30% | 19.379,00 |
| 05.03.2025 | 5,49 | 5,75 | 5,38 | 5,64 | 5,22% | 31.416,00 |
| 04.03.2025 | 5,19 | 5,55 | 5,14 | 5,36 | 3,57% | 55.208,00 |
| 03.03.2025 | 5,54 | 5,54 | 5,07 | 5,18 | -2,54% | 32.432,00 |
| 28.02.2025 | 5,34 | 5,59 | 5,25 | 5,31 | -1,15% | 21.356,00 |
| 27.02.2025 | 5,41 | 5,68 | 5,27 | 5,37 | 1,17% | 20.269,00 |
| 26.02.2025 | 5,53 | 5,65 | 5,31 | 5,31 | -3,98% | 17.599,00 |
| 25.02.2025 | 5,40 | 5,68 | 5,31 | 5,53 | 2,79% | 41.190,00 |
| 24.02.2025 | 5,58 | 5,96 | 5,28 | 5,38 | -2,89% | 38.257,00 |
| 21.02.2025 | 5,94 | 5,94 | 5,54 | 5,54 | -5,30% | 40.701,00 |
| 20.02.2025 | 5,35 | 6,08 | 5,35 | 5,85 | 10,17% | 52.908,00 |
| 19.02.2025 | 5,26 | 5,36 | 5,00 | 5,31 | 0,95% | 23.300,00 |
| 18.02.2025 | 5,53 | 5,68 | 5,12 | 5,26 | -2,95% | 29.710,00 |
| 14.02.2025 | 5,42 | 5,73 | 5,31 | 5,42 | 1,12% | 19.722,00 |
| 13.02.2025 | 5,20 | 5,37 | 5,05 | 5,36 | 3,88% | 16.113,00 |
| 12.02.2025 | 4,91 | 5,16 | 4,91 | 5,16 | 5,09% | 35.021,00 |
| 11.02.2025 | 5,49 | 5,49 | 4,69 | 4,91 | -12,63% | 78.880,00 |
| 10.02.2025 | 6,12 | 6,12 | 5,58 | 5,62 | -6,64% | 26.877,00 |
| 07.02.2025 | 6,44 | 6,59 | 6,02 | 6,02 | -7,53% | 31.865,00 |
| 06.02.2025 | 6,77 | 7,24 | 6,36 | 6,51 | -6,60% | 66.690,00 |