2,020$
-0,98%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,00 | 2,09 | 1,97 | 2,02 | -0,98% | 143.714,00 |
| 08.07.2026 | 1,86 | 2,05 | 1,82 | 2,04 | 9,68% | 1.288.590,00 |
| 07.07.2026 | 1,81 | 1,87 | 1,77 | 1,86 | 4,49% | 433.602,00 |
| 06.07.2026 | 1,74 | 1,84 | 1,72 | 1,78 | 3,49% | 384.452,00 |
| 02.07.2026 | 1,73 | 1,80 | 1,71 | 1,72 | -0,58% | 264.119,00 |
| 01.07.2026 | 1,77 | 1,81 | 1,72 | 1,73 | -2,81% | 277.401,00 |
| 30.06.2026 | 1,76 | 1,79 | 1,74 | 1,78 | 0,00% | 270.851,00 |
| 29.06.2026 | 1,68 | 1,80 | 1,67 | 1,78 | 5,95% | 463.002,00 |
| 26.06.2026 | 1,58 | 1,68 | 1,58 | 1,68 | 6,33% | 274.344,00 |
| 25.06.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 312.567,00 |
| 24.06.2026 | 1,63 | 1,70 | 1,62 | 1,62 | -0,61% | 293.172,00 |
| 23.06.2026 | 1,56 | 1,69 | 1,56 | 1,63 | 3,16% | 350.360,00 |
| 22.06.2026 | 1,56 | 1,68 | 1,56 | 1,58 | 0,64% | 572.768,00 |
| 18.06.2026 | 1,54 | 1,61 | 1,51 | 1,57 | 3,29% | 713.718,00 |
| 17.06.2026 | 1,50 | 1,59 | 1,49 | 1,52 | 2,01% | 208.680,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,48 | 1,49 | -1,97% | 318.372,00 |
| 15.06.2026 | 1,55 | 1,62 | 1,52 | 1,52 | 2,70% | 394.860,00 |
| 12.06.2026 | 1,49 | 1,52 | 1,45 | 1,48 | 2,78% | 297.322,00 |
| 11.06.2026 | 1,38 | 1,45 | 1,36 | 1,44 | 4,35% | 330.907,00 |
| 10.06.2026 | 1,39 | 1,44 | 1,38 | 1,38 | -2,82% | 216.117,00 |
| 09.06.2026 | 1,44 | 1,48 | 1,38 | 1,42 | 0,71% | 246.800,00 |
| 08.06.2026 | 1,46 | 1,47 | 1,40 | 1,41 | -1,40% | 195.679,00 |
| 05.06.2026 | 1,54 | 1,54 | 1,41 | 1,43 | -7,74% | 546.250,00 |
| 04.06.2026 | 1,51 | 1,58 | 1,51 | 1,55 | 2,65% | 259.049,00 |
| 03.06.2026 | 1,55 | 1,60 | 1,51 | 1,51 | -3,82% | 300.799,00 |
| 02.06.2026 | 1,54 | 1,60 | 1,52 | 1,57 | 0,64% | 629.809,00 |
| 01.06.2026 | 1,60 | 1,61 | 1,55 | 1,56 | -2,50% | 405.989,00 |
| 29.05.2026 | 1,63 | 1,65 | 1,59 | 1,60 | -1,84% | 366.751,00 |
| 28.05.2026 | 1,68 | 1,71 | 1,61 | 1,63 | -1,81% | 348.308,00 |
| 27.05.2026 | 1,68 | 1,74 | 1,65 | 1,66 | -0,60% | 415.947,00 |
| 26.05.2026 | 1,75 | 1,80 | 1,67 | 1,67 | -4,57% | 245.908,00 |
| 22.05.2026 | 1,82 | 1,90 | 1,73 | 1,75 | -2,23% | 825.872,00 |
| 21.05.2026 | 1,75 | 1,85 | 1,73 | 1,79 | 1,70% | 355.563,00 |
| 20.05.2026 | 1,63 | 1,78 | 1,62 | 1,76 | 10,00% | 403.507,00 |
| 19.05.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,03% | 533.463,00 |
| 18.05.2026 | 1,79 | 1,80 | 1,62 | 1,65 | -6,78% | 681.343,00 |
| 15.05.2026 | 1,90 | 1,90 | 1,76 | 1,77 | -7,81% | 696.692,00 |
| 14.05.2026 | 1,97 | 2,05 | 1,91 | 1,92 | 0,00% | 599.455,00 |
| 13.05.2026 | 1,89 | 1,94 | 1,87 | 1,92 | 1,59% | 162.325,00 |
| 12.05.2026 | 1,91 | 1,93 | 1,86 | 1,89 | -1,05% | 274.873,00 |
| 11.05.2026 | 1,99 | 1,99 | 1,89 | 1,91 | -3,54% | 549.441,00 |
| 08.05.2026 | 2,04 | 2,08 | 1,97 | 1,98 | -2,46% | 541.909,00 |
| 07.05.2026 | 2,09 | 2,10 | 2,00 | 2,03 | -2,87% | 454.129,00 |
| 06.05.2026 | 2,11 | 2,14 | 2,04 | 2,09 | 0,48% | 424.776,00 |
| 05.05.2026 | 2,21 | 2,24 | 2,04 | 2,08 | -4,15% | 531.155,00 |
| 04.05.2026 | 2,09 | 2,21 | 2,05 | 2,17 | 3,83% | 1.139.798,00 |
| 01.05.2026 | 1,87 | 2,09 | 1,86 | 2,09 | 12,97% | 867.352,00 |
| 30.04.2026 | 1,82 | 1,87 | 1,79 | 1,85 | 2,21% | 357.976,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,78 | 1,81 | -4,74% | 329.648,00 |
| 28.04.2026 | 1,90 | 1,97 | 1,87 | 1,90 | 1,06% | 489.752,00 |
| 27.04.2026 | 1,89 | 1,97 | 1,79 | 1,88 | -1,57% | 880.059,00 |
| 24.04.2026 | 1,93 | 1,97 | 1,86 | 1,91 | 1,06% | 413.862,00 |
| 23.04.2026 | 1,98 | 2,00 | 1,85 | 1,89 | -4,06% | 531.608,00 |
| 22.04.2026 | 1,79 | 2,02 | 1,77 | 1,97 | 11,93% | 6.138.881,00 |
| 21.04.2026 | 1,85 | 1,87 | 1,75 | 1,76 | -5,38% | 512.651,00 |
| 20.04.2026 | 1,78 | 1,95 | 1,77 | 1,86 | 4,49% | 1.199.612,00 |
| 17.04.2026 | 1,70 | 1,79 | 1,70 | 1,78 | 6,59% | 603.416,00 |
| 16.04.2026 | 1,69 | 1,71 | 1,65 | 1,67 | 0,00% | 422.856,00 |
| 15.04.2026 | 1,66 | 1,69 | 1,59 | 1,67 | 1,83% | 475.298,00 |
| 14.04.2026 | 1,62 | 1,69 | 1,60 | 1,64 | 1,86% | 335.935,00 |
| 13.04.2026 | 1,53 | 1,64 | 1,53 | 1,61 | 3,21% | 880.941,00 |
| 10.04.2026 | 1,52 | 1,61 | 1,51 | 1,56 | 0,65% | 415.715,00 |
| 09.04.2026 | 1,48 | 1,59 | 1,44 | 1,55 | 1,31% | 747.789,00 |
| 08.04.2026 | 1,56 | 1,58 | 1,46 | 1,53 | 4,08% | 503.640,00 |
| 07.04.2026 | 1,53 | 1,56 | 1,44 | 1,47 | -6,37% | 607.982,00 |
| 06.04.2026 | 1,53 | 1,62 | 1,52 | 1,57 | 3,29% | 876.336,00 |
| 02.04.2026 | 1,37 | 1,55 | 1,36 | 1,52 | 4,11% | 393.322,00 |
| 01.04.2026 | 1,40 | 1,50 | 1,39 | 1,46 | 5,04% | 543.314,00 |
| 31.03.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 7,75% | 344.535,00 |
| 30.03.2026 | 1,31 | 1,34 | 1,27 | 1,29 | -3,01% | 587.964,00 |
| 27.03.2026 | 1,38 | 1,41 | 1,33 | 1,33 | -6,34% | 594.665,00 |
| 26.03.2026 | 1,52 | 1,53 | 1,42 | 1,42 | -6,58% | 880.578,00 |
| 25.03.2026 | 1,62 | 1,67 | 1,52 | 1,52 | -3,80% | 788.516,00 |
| 24.03.2026 | 1,58 | 1,61 | 1,55 | 1,58 | -1,25% | 466.244,00 |
| 23.03.2026 | 1,69 | 1,69 | 1,59 | 1,60 | -3,61% | 409.861,00 |
| 20.03.2026 | 1,69 | 1,74 | 1,65 | 1,66 | -2,35% | 451.303,00 |
| 19.03.2026 | 1,58 | 1,73 | 1,52 | 1,70 | 3,66% | 802.520,00 |
| 18.03.2026 | 1,66 | 1,68 | 1,59 | 1,64 | -1,20% | 505.177,00 |
| 17.03.2026 | 1,70 | 1,77 | 1,62 | 1,66 | -2,35% | 1.048.493,00 |
| 16.03.2026 | 1,60 | 1,77 | 1,60 | 1,70 | 4,94% | 817.891,00 |
| 13.03.2026 | 1,61 | 1,64 | 1,57 | 1,62 | 0,62% | 728.086,00 |
| 12.03.2026 | 1,59 | 1,64 | 1,57 | 1,61 | -1,23% | 412.807,00 |
| 11.03.2026 | 1,65 | 1,69 | 1,58 | 1,63 | -1,81% | 429.499,00 |
| 10.03.2026 | 1,61 | 1,70 | 1,61 | 1,66 | 3,75% | 520.287,00 |
| 09.03.2026 | 1,52 | 1,67 | 1,52 | 1,60 | 3,23% | 804.133,00 |
| 06.03.2026 | 1,55 | 1,58 | 1,53 | 1,55 | -3,13% | 472.523,00 |
| 05.03.2026 | 1,62 | 1,65 | 1,57 | 1,60 | -5,33% | 736.809,00 |
| 04.03.2026 | 1,71 | 1,71 | 1,63 | 1,69 | 1,20% | 1.051.146,00 |
| 03.03.2026 | 1,46 | 1,74 | 1,43 | 1,67 | 9,15% | 2.248.198,00 |
| 02.03.2026 | 1,49 | 1,54 | 1,42 | 1,53 | 1,32% | 1.092.964,00 |
| 27.02.2026 | 1,79 | 1,79 | 1,51 | 1,51 | -17,93% | 1.880.332,00 |
| 26.02.2026 | 1,74 | 1,85 | 1,67 | 1,84 | 9,52% | 1.552.609,00 |
| 25.02.2026 | 1,54 | 1,70 | 1,52 | 1,68 | 12,00% | 1.913.430,00 |
| 24.02.2026 | 1,51 | 1,55 | 1,50 | 1,50 | 0,00% | 1.057.042,00 |
| 23.02.2026 | 1,55 | 1,57 | 1,49 | 1,50 | -1,96% | 461.965,00 |
| 20.02.2026 | 1,57 | 1,58 | 1,52 | 1,53 | -3,16% | 511.464,00 |
| 19.02.2026 | 1,62 | 1,62 | 1,56 | 1,58 | -0,63% | 946.187,00 |
| 18.02.2026 | 1,63 | 1,64 | 1,58 | 1,59 | -0,62% | 647.611,00 |
| 17.02.2026 | 1,64 | 1,66 | 1,59 | 1,60 | -1,84% | 460.828,00 |
| 13.02.2026 | 1,59 | 1,71 | 1,59 | 1,63 | 3,16% | 435.686,00 |