1,620$
-1,22%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,63 | 1,65 | 1,59 | 1,60 | -1,84% | 361.986,00 |
| 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 |
| 12.02.2026 | 1,52 | 1,63 | 1,48 | 1,58 | 5,33% | 1.210.278,00 |
| 11.02.2026 | 1,60 | 1,62 | 1,46 | 1,50 | -3,85% | 926.968,00 |
| 10.02.2026 | 1,62 | 1,64 | 1,55 | 1,56 | -3,70% | 976.598,00 |
| 09.02.2026 | 1,67 | 1,71 | 1,59 | 1,62 | -2,99% | 703.289,00 |
| 06.02.2026 | 1,61 | 1,71 | 1,61 | 1,67 | 4,38% | 619.827,00 |
| 05.02.2026 | 1,65 | 1,76 | 1,59 | 1,60 | -5,33% | 600.311,00 |
| 04.02.2026 | 1,74 | 1,77 | 1,65 | 1,69 | -3,98% | 543.446,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,69 | 1,76 | -2,76% | 645.967,00 |
| 02.02.2026 | 1,76 | 1,87 | 1,73 | 1,81 | 1,12% | 649.005,00 |
| 30.01.2026 | 1,88 | 1,89 | 1,77 | 1,79 | -4,79% | 626.690,00 |
| 29.01.2026 | 1,89 | 1,90 | 1,83 | 1,88 | -0,53% | 563.622,00 |
| 28.01.2026 | 1,97 | 2,01 | 1,85 | 1,89 | -4,55% | 1.031.049,00 |
| 27.01.2026 | 1,91 | 2,01 | 1,91 | 1,98 | 2,06% | 572.110,00 |
| 26.01.2026 | 2,05 | 2,09 | 1,93 | 1,94 | -5,37% | 1.361.784,00 |
| 23.01.2026 | 2,04 | 2,10 | 1,96 | 2,05 | 0,99% | 856.971,00 |
| 22.01.2026 | 2,04 | 2,19 | 2,00 | 2,03 | -2,87% | 1.171.679,00 |
| 21.01.2026 | 1,98 | 2,12 | 1,96 | 2,09 | 6,63% | 957.763,00 |
| 20.01.2026 | 2,05 | 2,16 | 1,95 | 1,96 | -1,01% | 2.153.510,00 |
| 16.01.2026 | 1,94 | 2,04 | 1,90 | 1,98 | 5,88% | 2.022.629,00 |
| 15.01.2026 | 1,84 | 1,93 | 1,79 | 1,87 | 2,19% | 1.258.677,00 |
| 14.01.2026 | 1,68 | 1,90 | 1,65 | 1,83 | 7,65% | 2.119.530,00 |
| 13.01.2026 | 1,58 | 1,74 | 1,57 | 1,70 | 4,29% | 1.530.857,00 |
| 12.01.2026 | 1,71 | 1,74 | 1,61 | 1,63 | -6,86% | 2.883.461,00 |
| 09.01.2026 | 1,95 | 2,02 | 1,75 | 1,75 | -9,33% | 4.666.501,00 |
| 08.01.2026 | 2,79 | 2,80 | 1,89 | 1,93 | -34,58% | 42.741.975,00 |
| 07.01.2026 | 3,31 | 3,56 | 2,86 | 2,95 | -1,99% | 3.058.180,00 |
| 06.01.2026 | 2,35 | 3,15 | 2,32 | 3,01 | 31,44% | 3.287.898,00 |