1,630$
3,16%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,74% | 1.207.003,00 |
| 11.02.2026 | 1,60 | 1,62 | 1,46 | 1,52 | -3,61% | 914.927,00 |
| 10.02.2026 | 1,62 | 1,64 | 1,55 | 1,58 | -2,17% | 967.104,00 |
| 09.02.2026 | 1,67 | 1,71 | 1,59 | 1,62 | -3,29% | 692.310,00 |
| 06.02.2026 | 1,61 | 1,71 | 1,61 | 1,67 | 2,77% | 616.489,00 |
| 05.02.2026 | 1,68 | 1,74 | 1,60 | 1,63 | -4,41% | 559.993,00 |
| 04.02.2026 | 1,74 | 1,77 | 1,65 | 1,70 | -5,56% | 534.525,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,69 | 1,80 | -0,55% | 636.240,00 |
| 02.02.2026 | 1,76 | 1,87 | 1,73 | 1,81 | 1,40% | 634.634,00 |
| 30.01.2026 | 1,88 | 1,89 | 1,77 | 1,79 | -5,05% | 616.491,00 |
| 29.01.2026 | 1,89 | 1,90 | 1,83 | 1,88 | -1,05% | 528.425,00 |
| 28.01.2026 | 1,97 | 2,01 | 1,85 | 1,90 | -4,04% | 1.016.608,00 |
| 27.01.2026 | 1,91 | 2,01 | 1,91 | 1,98 | 2,06% | 555.875,00 |
| 26.01.2026 | 2,05 | 2,09 | 1,93 | 1,94 | -5,37% | 1.344.946,00 |
| 22.01.2026 | 2,04 | 2,19 | 2,00 | 2,05 | -1,91% | 1.156.534,00 |
| 21.01.2026 | 1,98 | 2,12 | 1,96 | 2,09 | 6,63% | 945.286,00 |
| 20.01.2026 | 2,05 | 2,16 | 1,95 | 1,96 | -1,01% | 2.133.793,00 |
| 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% | 1.189.186,00 |
| 14.01.2026 | 1,68 | 1,90 | 1,65 | 1,83 | 7,65% | 2.074.763,00 |
| 13.01.2026 | 1,58 | 1,74 | 1,57 | 1,70 | 4,29% | 1.509.613,00 |
| 12.01.2026 | 1,71 | 1,74 | 1,61 | 1,63 | -6,86% | 2.771.720,00 |
| 09.01.2026 | 1,95 | 2,02 | 1,75 | 1,75 | -9,33% | 4.406.457,00 |
| 08.01.2026 | 2,79 | 2,80 | 1,89 | 1,93 | -34,58% | 42.061.798,00 |
| 07.01.2026 | 3,31 | 3,56 | 2,86 | 2,95 | -1,99% | 2.925.021,00 |
| 06.01.2026 | 2,35 | 3,15 | 2,32 | 3,01 | 31,44% | 3.165.980,00 |
| 05.01.2026 | 2,46 | 2,50 | 2,27 | 2,29 | -6,91% | 538.545,00 |
| 02.01.2026 | 2,41 | 2,49 | 2,37 | 2,46 | 2,07% | 312.195,00 |
| 31.12.2025 | 2,44 | 2,48 | 2,38 | 2,41 | -1,23% | 225.563,00 |
| 30.12.2025 | 2,36 | 2,49 | 2,36 | 2,44 | 3,39% | 289.517,00 |
| 29.12.2025 | 2,45 | 2,59 | 2,34 | 2,36 | -3,28% | 563.338,00 |
| 26.12.2025 | 2,37 | 2,50 | 2,32 | 2,44 | 2,09% | 180.926,00 |
| 24.12.2025 | 2,33 | 2,40 | 2,31 | 2,39 | 3,02% | 88.822,00 |
| 23.12.2025 | 2,31 | 2,37 | 2,26 | 2,32 | 0,00% | 221.650,00 |
| 22.12.2025 | 2,16 | 2,44 | 2,16 | 2,32 | 7,41% | 340.636,00 |
| 19.12.2025 | 2,25 | 2,28 | 2,12 | 2,16 | -4,00% | 767.193,00 |
| 18.12.2025 | 2,32 | 2,39 | 2,18 | 2,25 | -2,17% | 646.569,00 |
| 17.12.2025 | 2,42 | 2,58 | 2,26 | 2,30 | -4,96% | 692.158,00 |
| 16.12.2025 | 2,59 | 2,62 | 2,37 | 2,42 | -5,47% | 365.411,00 |
| 15.12.2025 | 2,53 | 2,61 | 2,42 | 2,56 | 1,19% | 515.195,00 |
| 12.12.2025 | 2,63 | 2,72 | 2,51 | 2,53 | -3,07% | 364.622,00 |
| 11.12.2025 | 2,62 | 2,73 | 2,58 | 2,61 | -1,06% | 356.952,00 |
| 10.12.2025 | 2,47 | 2,66 | 2,44 | 2,64 | 5,94% | 372.820,00 |
| 09.12.2025 | 2,52 | 2,60 | 2,46 | 2,49 | -1,39% | 698.752,00 |
| 08.12.2025 | 2,42 | 2,60 | 2,38 | 2,53 | 6,54% | 708.575,00 |
| 05.12.2025 | 2,43 | 2,45 | 2,31 | 2,37 | -1,66% | 337.522,00 |
| 04.12.2025 | 2,25 | 2,55 | 2,25 | 2,41 | 5,70% | 587.627,00 |
| 03.12.2025 | 2,29 | 2,29 | 2,20 | 2,28 | 3,64% | 302.516,00 |
| 02.12.2025 | 2,44 | 2,49 | 2,16 | 2,20 | -9,09% | 585.332,00 |
| 01.12.2025 | 2,32 | 2,47 | 2,32 | 2,42 | 2,54% | 566.956,00 |
| 28.11.2025 | 2,40 | 2,41 | 2,33 | 2,36 | 0,00% | 294.366,00 |
| 26.11.2025 | 2,30 | 2,37 | 2,25 | 2,36 | 1,72% | 286.911,00 |
| 25.11.2025 | 2,37 | 2,38 | 2,22 | 2,32 | -2,32% | 376.403,00 |
| 24.11.2025 | 2,31 | 2,39 | 2,29 | 2,38 | 5,09% | 269.539,00 |
| 20.11.2025 | 2,38 | 2,48 | 2,20 | 2,26 | -4,24% | 829.864,00 |
| 19.11.2025 | 2,40 | 2,44 | 2,31 | 2,36 | -2,68% | 289.482,00 |
| 18.11.2025 | 2,38 | 2,48 | 2,36 | 2,43 | 1,89% | 646.143,00 |
| 17.11.2025 | 2,22 | 2,48 | 2,19 | 2,38 | 14,98% | 1.338.314,00 |
| 13.11.2025 | 2,22 | 2,25 | 2,06 | 2,07 | -9,21% | 392.882,00 |
| 12.11.2025 | 2,10 | 2,35 | 2,03 | 2,28 | 9,62% | 1.841.676,00 |
| 11.11.2025 | 2,03 | 2,11 | 2,01 | 2,08 | 2,72% | 296.519,00 |
| 10.11.2025 | 1,91 | 2,05 | 1,90 | 2,03 | 7,71% | 306.757,00 |
| 07.11.2025 | 2,00 | 2,03 | 1,78 | 1,88 | -6,00% | 1.007.250,00 |
| 06.11.2025 | 2,03 | 2,08 | 1,98 | 2,00 | -1,48% | 396.456,00 |
| 05.11.2025 | 2,17 | 2,17 | 1,91 | 2,03 | -6,02% | 1.013.655,00 |
| 04.11.2025 | 2,26 | 2,30 | 2,11 | 2,16 | -7,30% | 1.188.049,00 |
| 03.11.2025 | 2,26 | 2,46 | 2,13 | 2,33 | 17,09% | 12.932.345,00 |
| 31.10.2025 | 1,95 | 2,01 | 1,94 | 1,99 | 2,58% | 194.370,00 |
| 30.10.2025 | 1,88 | 1,97 | 1,88 | 1,94 | 2,37% | 206.374,00 |
| 29.10.2025 | 1,98 | 2,06 | 1,88 | 1,90 | -4,29% | 264.934,00 |
| 28.10.2025 | 2,05 | 2,18 | 1,96 | 1,98 | -5,26% | 543.442,00 |
| 27.10.2025 | 2,12 | 2,14 | 2,05 | 2,09 | 0,97% | 322.876,00 |
| 24.10.2025 | 2,03 | 2,12 | 1,99 | 2,07 | 3,50% | 298.765,00 |
| 23.10.2025 | 2,00 | 2,06 | 1,92 | 2,00 | 0,50% | 346.360,00 |
| 22.10.2025 | 2,01 | 2,05 | 1,93 | 1,99 | -2,45% | 262.233,00 |
| 21.10.2025 | 1,94 | 2,05 | 1,89 | 2,04 | 6,25% | 605.422,00 |
| 20.10.2025 | 1,86 | 1,95 | 1,83 | 1,92 | 6,08% | 225.680,00 |
| 17.10.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -3,21% | 214.689,00 |
| 16.10.2025 | 1,90 | 2,04 | 1,86 | 1,87 | -1,06% | 554.403,00 |
| 15.10.2025 | 1,75 | 1,92 | 1,75 | 1,89 | 8,62% | 322.817,00 |
| 14.10.2025 | 1,73 | 1,80 | 1,69 | 1,74 | -1,69% | 242.770,00 |
| 13.10.2025 | 1,84 | 1,90 | 1,71 | 1,77 | -3,28% | 576.319,00 |
| 10.10.2025 | 1,97 | 2,01 | 1,82 | 1,83 | -6,63% | 714.521,00 |
| 09.10.2025 | 1,87 | 2,02 | 1,87 | 1,96 | 4,26% | 434.579,00 |
| 08.10.2025 | 1,93 | 2,00 | 1,86 | 1,88 | -1,57% | 364.547,00 |
| 07.10.2025 | 1,92 | 1,96 | 1,82 | 1,91 | 0,00% | 710.378,00 |
| 06.10.2025 | 1,95 | 1,99 | 1,90 | 1,91 | 2,69% | 407.496,00 |
| 02.10.2025 | 1,84 | 1,90 | 1,77 | 1,86 | 2,76% | 278.573,00 |
| 01.10.2025 | 1,82 | 1,87 | 1,78 | 1,81 | -0,82% | 385.628,00 |
| 30.09.2025 | 1,77 | 1,83 | 1,70 | 1,83 | 0,27% | 539.086,00 |
| 29.09.2025 | 1,69 | 1,84 | 1,66 | 1,82 | 9,64% | 989.740,00 |
| 26.09.2025 | 1,53 | 1,68 | 1,52 | 1,66 | 7,79% | 302.787,00 |
| 25.09.2025 | 1,56 | 1,62 | 1,51 | 1,54 | -1,28% | 327.380,00 |
| 24.09.2025 | 1,61 | 1,65 | 1,53 | 1,56 | -1,27% | 526.387,00 |
| 23.09.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -4,82% | 401.309,00 |
| 22.09.2025 | 1,61 | 1,70 | 1,58 | 1,66 | 0,30% | 504.497,00 |
| 19.09.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -0,90% | 412.735,00 |
| 18.09.2025 | 1,58 | 1,69 | 1,57 | 1,67 | 6,71% | 354.586,00 |
| 17.09.2025 | 1,54 | 1,66 | 1,53 | 1,57 | 0,97% | 879.722,00 |