1,890$
8,62%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,50 | 1,56 | 1,47 | 1,55 | 2,65% | 634.324,00 |
| 15.09.2025 | 1,50 | 1,56 | 1,47 | 1,51 | -0,66% | 627.079,00 |
| 12.09.2025 | 1,55 | 1,57 | 1,46 | 1,52 | -1,94% | 875.661,00 |
| 11.09.2025 | 1,62 | 1,66 | 1,50 | 1,55 | -4,91% | 1.033.227,00 |
| 10.09.2025 | 1,62 | 1,72 | 1,60 | 1,63 | -1,21% | 801.701,00 |
| 09.09.2025 | 1,56 | 1,86 | 1,55 | 1,65 | -7,82% | 3.336.589,00 |
| 08.09.2025 | 1,50 | 2,67 | 1,35 | 1,79 | 34,59% | 50.954.686,00 |
| 05.09.2025 | 1,31 | 1,37 | 1,30 | 1,33 | 2,31% | 120.655,00 |
| 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 | 1,40 | 1,33 | 1,33 | -2,21% | 141.126,00 |
| 22.08.2025 | 1,31 | 1,42 | 1,31 | 1,36 | 3,03% | 225.904,00 |
| 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% | 212.926,00 |
| 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% | 122.162,00 |
| 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 | -1,49% | 140.802,00 |
| 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% | 331.381,00 |
| 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% | 285.559,00 |
| 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% | 110.427,00 |
| 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 | 4,20% | 542.008,00 |
| 01.07.2025 | 1,20 | 1,27 | 1,15 | 1,24 | 4,03% | 395.133,00 |
| 30.06.2025 | 1,19 | 1,24 | 1,18 | 1,19 | -1,24% | 305.197,00 |
| 27.06.2025 | 1,29 | 1,34 | 1,20 | 1,21 | -8,02% | 1.501.661,00 |
| 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 | -0,84% | 174.112,00 |
| 20.06.2025 | 1,25 | 1,26 | 1,18 | 1,19 | -4,03% | 250.944,00 |
| 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% | 306.953,00 |
| 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% | 686.388,00 |
| 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% | 554.841,00 |
| 03.06.2025 | 1,15 | 1,23 | 1,08 | 1,16 | 4,50% | 944.838,00 |
| 02.06.2025 | 1,06 | 1,15 | 1,05 | 1,11 | 4,23% | 752.866,00 |
| 30.05.2025 | 1,11 | 1,14 | 1,06 | 1,07 | -3,18% | 616.586,00 |
| 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 |
| 22.05.2025 | 1,20 | 1,21 | 1,15 | 1,15 | 0,00% | 812.369,00 |