1,820$
4,60%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 4,60% | 6.682,00 |
| 14.10.2025 | 1,73 | 1,80 | 1,69 | 1,74 | -1,69% | 245.491,00 |
| 13.10.2025 | 1,84 | 1,90 | 1,71 | 1,77 | -3,28% | 577.364,00 |
| 10.10.2025 | 1,97 | 2,01 | 1,82 | 1,83 | -6,63% | 738.286,00 |
| 09.10.2025 | 1,87 | 2,02 | 1,87 | 1,96 | 4,26% | 436.630,00 |
| 08.10.2025 | 1,93 | 2,00 | 1,86 | 1,88 | -1,57% | 365.329,00 |
| 07.10.2025 | 1,92 | 1,96 | 1,82 | 1,91 | 0,00% | 711.070,00 |
| 06.10.2025 | 1,95 | 1,99 | 1,90 | 1,91 | -0,88% | 424.490,00 |
| 03.10.2025 | 1,90 | 1,97 | 1,86 | 1,93 | 3,60% | 144.002,00 |
| 02.10.2025 | 1,84 | 1,90 | 1,77 | 1,86 | 2,76% | 282.418,00 |
| 01.10.2025 | 1,82 | 1,86 | 1,78 | 1,81 | 0,00% | 390.652,00 |
| 30.09.2025 | 1,77 | 1,83 | 1,70 | 1,81 | -0,55% | 539.479,00 |
| 29.09.2025 | 1,69 | 1,84 | 1,66 | 1,82 | 9,64% | 996.867,00 |
| 26.09.2025 | 1,53 | 1,68 | 1,52 | 1,66 | 7,79% | 306.145,00 |
| 25.09.2025 | 1,56 | 1,62 | 1,51 | 1,54 | -1,28% | 330.407,00 |
| 24.09.2025 | 1,61 | 1,65 | 1,53 | 1,56 | -1,27% | 529.019,00 |
| 23.09.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -4,82% | 407.113,00 |
| 22.09.2025 | 1,61 | 1,70 | 1,58 | 1,66 | 1,84% | 505.047,00 |
| 19.09.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -2,40% | 423.985,00 |
| 18.09.2025 | 1,58 | 1,69 | 1,57 | 1,67 | 7,05% | 370.522,00 |
| 17.09.2025 | 1,54 | 1,66 | 1,53 | 1,56 | 0,65% | 889.600,00 |
| 16.09.2025 | 1,50 | 1,56 | 1,47 | 1,55 | 2,65% | 640.407,00 |
| 15.09.2025 | 1,50 | 1,56 | 1,47 | 1,51 | -0,66% | 640.855,00 |
| 12.09.2025 | 1,55 | 1,57 | 1,46 | 1,52 | -1,94% | 884.044,00 |
| 11.09.2025 | 1,62 | 1,66 | 1,50 | 1,55 | -4,91% | 1.072.069,00 |
| 10.09.2025 | 1,62 | 1,72 | 1,60 | 1,63 | -1,21% | 867.792,00 |
| 09.09.2025 | 1,56 | 1,86 | 1,55 | 1,65 | -7,82% | 3.535.140,00 |
| 08.09.2025 | 1,50 | 2,67 | 1,35 | 1,79 | 34,59% | 51.978.521,00 |
| 05.09.2025 | 1,31 | 1,37 | 1,30 | 1,33 | 2,31% | 7.264.198,00 |
| 04.09.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -2,99% | 216.535,00 |
| 03.09.2025 | 1,33 | 1,38 | 1,33 | 1,34 | 0,00% | 97.562,00 |
| 02.09.2025 | 1,31 | 1,40 | 1,31 | 1,34 | 0,00% | 78.030,00 |
| 29.08.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,75% | 66.759,00 |
| 28.08.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -2,21% | 105.623,00 |
| 27.08.2025 | 1,33 | 1,38 | 1,31 | 1,36 | 2,26% | 186.985,00 |
| 26.08.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 0,00% | 147.648,00 |
| 25.08.2025 | 1,34 | 1,39 | 1,33 | 1,33 | -2,21% | 141.126,00 |
| 22.08.2025 | 1,31 | 1,42 | 1,31 | 1,36 | 3,03% | 226.905,00 |
| 21.08.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 1,54% | 111.773,00 |
| 20.08.2025 | 1,30 | 1,35 | 1,29 | 1,30 | 0,00% | 196.507,00 |
| 19.08.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -6,47% | 428.270,00 |
| 18.08.2025 | 1,39 | 1,44 | 1,38 | 1,39 | 2,96% | 256.531,00 |
| 15.08.2025 | 1,39 | 1,43 | 1,34 | 1,35 | -2,88% | 214.526,00 |
| 14.08.2025 | 1,37 | 1,39 | 1,26 | 1,39 | 6,11% | 333.000,00 |
| 13.08.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 4,80% | 223.895,00 |
| 12.08.2025 | 1,24 | 1,28 | 1,21 | 1,25 | 2,46% | 144.534,00 |
| 11.08.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -1,61% | 134.330,00 |
| 08.08.2025 | 1,28 | 1,29 | 1,22 | 1,24 | -2,36% | 137.287,00 |
| 07.08.2025 | 1,30 | 1,32 | 1,24 | 1,27 | -1,55% | 160.558,00 |
| 06.08.2025 | 1,29 | 1,30 | 1,25 | 1,29 | -0,77% | 131.831,00 |
| 05.08.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -2,26% | 200.742,00 |
| 04.08.2025 | 1,27 | 1,33 | 1,25 | 1,33 | 5,56% | 120.007,00 |
| 01.08.2025 | 1,27 | 1,29 | 1,21 | 1,26 | -1,48% | 141.152,00 |
| 31.07.2025 | 1,34 | 1,38 | 1,27 | 1,28 | -3,11% | 243.386,00 |
| 30.07.2025 | 1,38 | 1,44 | 1,28 | 1,32 | -0,75% | 405.714,00 |
| 29.07.2025 | 1,45 | 1,45 | 1,30 | 1,33 | -6,99% | 359.845,00 |
| 28.07.2025 | 1,43 | 1,48 | 1,41 | 1,43 | 0,00% | 354.299,00 |
| 25.07.2025 | 1,41 | 1,47 | 1,34 | 1,43 | 2,88% | 332.213,00 |
| 24.07.2025 | 1,45 | 1,48 | 1,38 | 1,39 | -4,14% | 230.152,00 |
| 23.07.2025 | 1,41 | 1,50 | 1,39 | 1,45 | 4,32% | 564.611,00 |
| 22.07.2025 | 1,40 | 1,43 | 1,34 | 1,39 | -0,71% | 258.669,00 |
| 21.07.2025 | 1,38 | 1,42 | 1,36 | 1,40 | 3,70% | 359.928,00 |
| 18.07.2025 | 1,33 | 1,40 | 1,33 | 1,35 | 2,27% | 285.864,00 |
| 17.07.2025 | 1,31 | 1,40 | 1,31 | 1,32 | 1,54% | 336.852,00 |
| 16.07.2025 | 1,29 | 1,32 | 1,26 | 1,30 | 1,56% | 118.019,00 |
| 15.07.2025 | 1,33 | 1,33 | 1,23 | 1,28 | -3,76% | 454.003,00 |
| 14.07.2025 | 1,32 | 1,36 | 1,31 | 1,33 | 0,76% | 191.003,00 |
| 11.07.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -2,22% | 110.487,00 |
| 10.07.2025 | 1,36 | 1,37 | 1,32 | 1,35 | 0,75% | 204.854,00 |
| 09.07.2025 | 1,32 | 1,38 | 1,31 | 1,34 | 2,29% | 370.134,00 |
| 08.07.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 4,80% | 257.311,00 |
| 07.07.2025 | 1,28 | 1,31 | 1,25 | 1,25 | -3,10% | 147.152,00 |
| 03.07.2025 | 1,30 | 1,33 | 1,26 | 1,29 | 0,00% | 125.785,00 |
| 02.07.2025 | 1,23 | 1,39 | 1,23 | 1,29 | 4,17% | 542.008,00 |
| 01.07.2025 | 1,20 | 1,27 | 1,15 | 1,24 | 4,07% | 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 |