2,070$
-7,59%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 5,83 | 8,00 | 5,83 | 6,97 | 17,94% | 738.524,00 |
| 04.02.2025 | 5,67 | 5,91 | 5,56 | 5,91 | 6,10% | 23.538,00 |
| 03.02.2025 | 6,07 | 6,07 | 5,46 | 5,57 | -8,24% | 28.444,00 |
| 31.01.2025 | 5,94 | 6,28 | 5,88 | 6,07 | 4,84% | 27.720,00 |
| 30.01.2025 | 5,46 | 5,89 | 5,46 | 5,79 | 4,32% | 12.912,00 |
| 29.01.2025 | 5,50 | 5,83 | 5,45 | 5,55 | 0,00% | 14.918,00 |
| 28.01.2025 | 5,59 | 5,60 | 5,28 | 5,55 | -0,18% | 74.945,00 |
| 27.01.2025 | 5,45 | 5,76 | 5,45 | 5,56 | 2,02% | 26.533,00 |
| 24.01.2025 | 5,68 | 5,85 | 5,44 | 5,45 | -4,22% | 15.213,00 |
| 23.01.2025 | 5,62 | 5,70 | 5,48 | 5,69 | 1,61% | 20.717,00 |
| 22.01.2025 | 5,81 | 5,81 | 5,39 | 5,60 | -0,88% | 19.618,00 |
| 21.01.2025 | 5,80 | 5,88 | 5,65 | 5,65 | -2,25% | 24.816,00 |
| 17.01.2025 | 5,60 | 5,88 | 5,41 | 5,78 | 4,14% | 79.500,00 |
| 16.01.2025 | 5,53 | 5,66 | 5,36 | 5,55 | 0,18% | 43.244,00 |
| 15.01.2025 | 5,78 | 6,00 | 5,41 | 5,54 | -0,36% | 51.656,00 |
| 14.01.2025 | 5,60 | 5,60 | 5,35 | 5,56 | 0,91% | 28.951,00 |
| 13.01.2025 | 5,46 | 5,56 | 5,32 | 5,51 | 0,73% | 33.187,00 |
| 10.01.2025 | 5,95 | 6,00 | 5,45 | 5,47 | -10,33% | 41.944,00 |
| 08.01.2025 | 5,76 | 6,34 | 5,76 | 6,10 | -3,17% | 24.470,00 |
| 07.01.2025 | 6,63 | 6,84 | 6,26 | 6,30 | -7,22% | 30.999,00 |
| 06.01.2025 | 6,70 | 7,18 | 6,48 | 6,79 | 2,57% | 45.300,00 |
| 03.01.2025 | 5,75 | 6,70 | 5,75 | 6,62 | 16,34% | 69.983,00 |
| 02.01.2025 | 6,21 | 6,40 | 5,68 | 5,69 | -5,48% | 46.173,00 |
| 31.12.2024 | 5,50 | 6,15 | 5,50 | 6,02 | 11,28% | 36.577,00 |
| 30.12.2024 | 5,87 | 5,87 | 5,40 | 5,41 | -8,61% | 72.456,00 |
| 27.12.2024 | 6,29 | 6,39 | 5,81 | 5,92 | -4,36% | 28.063,00 |
| 26.12.2024 | 6,23 | 6,32 | 6,13 | 6,19 | -0,64% | 26.616,00 |
| 24.12.2024 | 6,25 | 6,26 | 6,01 | 6,23 | -2,04% | 27.447,00 |
| 23.12.2024 | 6,75 | 6,75 | 6,24 | 6,36 | -5,22% | 55.997,00 |
| 20.12.2024 | 6,62 | 7,18 | 6,51 | 6,71 | 0,30% | 224.296,00 |
| 19.12.2024 | 6,73 | 6,86 | 6,66 | 6,69 | 0,00% | 36.492,00 |
| 18.12.2024 | 7,18 | 7,45 | 6,56 | 6,69 | -7,21% | 52.855,00 |
| 17.12.2024 | 7,01 | 7,28 | 6,99 | 7,21 | 3,00% | 48.416,00 |
| 16.12.2024 | 6,91 | 7,19 | 6,80 | 7,00 | -0,85% | 39.971,00 |
| 13.12.2024 | 7,12 | 7,47 | 7,01 | 7,06 | 0,57% | 71.248,00 |
| 12.12.2024 | 7,44 | 7,77 | 7,00 | 7,02 | -5,65% | 72.428,00 |
| 11.12.2024 | 6,97 | 7,48 | 6,77 | 7,44 | 8,45% | 60.556,00 |
| 10.12.2024 | 6,65 | 7,05 | 6,55 | 6,86 | 3,16% | 48.420,00 |
| 09.12.2024 | 6,45 | 6,77 | 6,45 | 6,65 | 3,58% | 33.738,00 |
| 06.12.2024 | 6,45 | 6,54 | 6,17 | 6,42 | -0,31% | 59.478,00 |
| 05.12.2024 | 6,87 | 6,97 | 6,34 | 6,44 | -4,31% | 72.451,00 |
| 04.12.2024 | 7,35 | 7,35 | 6,70 | 6,73 | -9,66% | 88.636,00 |
| 03.12.2024 | 7,37 | 7,45 | 7,06 | 7,45 | 0,13% | 74.050,00 |
| 02.12.2024 | 7,67 | 7,82 | 7,36 | 7,44 | -1,85% | 77.582,00 |
| 29.11.2024 | 7,56 | 7,69 | 7,56 | 7,58 | 0,80% | 20.198,00 |
| 27.11.2024 | 7,46 | 7,70 | 7,21 | 7,52 | 2,31% | 51.142,00 |
| 26.11.2024 | 7,27 | 7,53 | 7,17 | 7,35 | 2,65% | 27.516,00 |
| 25.11.2024 | 6,61 | 7,21 | 6,61 | 7,16 | 9,31% | 84.319,00 |
| 22.11.2024 | 6,45 | 6,63 | 6,33 | 6,55 | 1,71% | 25.934,00 |
| 21.11.2024 | 6,49 | 6,53 | 6,43 | 6,44 | -0,92% | 12.159,00 |
| 20.11.2024 | 6,38 | 6,66 | 6,32 | 6,50 | 1,88% | 31.156,00 |
| 19.11.2024 | 6,31 | 6,49 | 6,11 | 6,38 | 1,75% | 46.447,00 |
| 18.11.2024 | 6,91 | 6,98 | 6,25 | 6,27 | -9,91% | 71.232,00 |
| 15.11.2024 | 8,00 | 8,35 | 6,89 | 6,96 | -12,12% | 113.524,00 |
| 14.11.2024 | 7,95 | 8,13 | 7,81 | 7,92 | -0,13% | 40.022,00 |
| 13.11.2024 | 8,53 | 8,54 | 7,93 | 7,93 | -5,71% | 76.343,00 |
| 12.11.2024 | 8,23 | 8,46 | 8,02 | 8,41 | 2,06% | 53.738,00 |
| 11.11.2024 | 8,66 | 8,66 | 8,15 | 8,24 | -3,85% | 26.143,00 |
| 08.11.2024 | 8,56 | 8,61 | 8,38 | 8,57 | 0,82% | 33.630,00 |
| 07.11.2024 | 8,40 | 8,74 | 8,21 | 8,50 | 1,55% | 80.294,00 |
| 06.11.2024 | 8,20 | 8,49 | 8,00 | 8,37 | 6,90% | 72.381,00 |
| 05.11.2024 | 7,78 | 7,89 | 7,69 | 7,83 | -0,25% | 27.880,00 |
| 04.11.2024 | 8,03 | 8,05 | 7,80 | 7,85 | -2,00% | 35.765,00 |