1,640$
-1,50%
Echtzeit-Aktienkurs Acrivon Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,68 | 1,71 | 1,61 | 1,64 | -1,50% | 344.825,00 |
| 27.05.2026 | 1,68 | 1,74 | 1,65 | 1,67 | -1,19% | 404.752,00 |
| 26.05.2026 | 1,75 | 1,80 | 1,68 | 1,69 | -3,71% | 245.198,00 |
| 22.05.2026 | 1,82 | 1,90 | 1,73 | 1,75 | -3,31% | 825.872,00 |
| 21.05.2026 | 1,75 | 1,85 | 1,73 | 1,81 | 2,84% | 354.968,00 |
| 20.05.2026 | 1,63 | 1,78 | 1,62 | 1,76 | 10,00% | 399.646,00 |
| 19.05.2026 | 1,66 | 1,66 | 1,59 | 1,60 | -3,03% | 524.095,00 |
| 18.05.2026 | 1,79 | 1,80 | 1,62 | 1,65 | -6,78% | 676.874,00 |
| 15.05.2026 | 1,90 | 1,90 | 1,76 | 1,77 | -7,81% | 696.169,00 |
| 14.05.2026 | 1,97 | 2,05 | 1,91 | 1,92 | 0,10% | 597.368,00 |
| 13.05.2026 | 1,89 | 1,94 | 1,87 | 1,92 | 1,48% | 155.794,00 |
| 12.05.2026 | 1,91 | 1,93 | 1,86 | 1,89 | -1,05% | 274.361,00 |
| 11.05.2026 | 1,99 | 1,99 | 1,89 | 1,91 | -3,78% | 546.892,00 |
| 08.05.2026 | 2,04 | 2,08 | 1,97 | 1,99 | -2,55% | 540.578,00 |
| 07.05.2026 | 2,09 | 2,10 | 2,00 | 2,04 | -3,00% | 453.551,00 |
| 06.05.2026 | 2,11 | 2,14 | 2,04 | 2,10 | 0,96% | 422.784,00 |
| 05.05.2026 | 2,21 | 2,24 | 2,04 | 2,08 | -4,59% | 524.144,00 |
| 04.05.2026 | 2,09 | 2,21 | 2,05 | 2,18 | 4,31% | 1.137.943,00 |
| 01.05.2026 | 1,87 | 2,09 | 1,86 | 2,09 | 12,79% | 840.203,00 |
| 30.04.2026 | 1,82 | 1,87 | 1,79 | 1,85 | 1,81% | 346.865,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,78 | 1,82 | -4,21% | 327.573,00 |
| 28.04.2026 | 1,90 | 1,97 | 1,87 | 1,90 | 1,06% | 489.466,00 |
| 27.04.2026 | 1,89 | 1,97 | 1,79 | 1,88 | -1,57% | 877.018,00 |
| 24.04.2026 | 1,93 | 1,97 | 1,86 | 1,91 | 0,53% | 411.782,00 |
| 23.04.2026 | 1,98 | 2,00 | 1,85 | 1,90 | -3,80% | 520.803,00 |
| 22.04.2026 | 1,79 | 2,02 | 1,77 | 1,98 | 11,58% | 6.134.708,00 |
| 21.04.2026 | 1,85 | 1,87 | 1,75 | 1,77 | -4,84% | 508.529,00 |
| 20.04.2026 | 1,78 | 1,95 | 1,77 | 1,86 | 4,49% | 1.196.120,00 |
| 17.04.2026 | 1,70 | 1,79 | 1,70 | 1,78 | 6,59% | 585.050,00 |
| 16.04.2026 | 1,69 | 1,71 | 1,65 | 1,67 | -1,18% | 422.342,00 |
| 15.04.2026 | 1,66 | 1,69 | 1,59 | 1,69 | 3,05% | 460.315,00 |
| 14.04.2026 | 1,62 | 1,69 | 1,60 | 1,64 | 1,86% | 334.529,00 |
| 13.04.2026 | 1,53 | 1,64 | 1,53 | 1,61 | 3,21% | 865.463,00 |
| 10.04.2026 | 1,52 | 1,61 | 1,51 | 1,56 | 0,00% | 415.094,00 |
| 09.04.2026 | 1,48 | 1,59 | 1,44 | 1,56 | 1,96% | 744.266,00 |
| 08.04.2026 | 1,56 | 1,58 | 1,46 | 1,53 | 3,73% | 500.379,00 |
| 07.04.2026 | 1,53 | 1,56 | 1,44 | 1,48 | -6,05% | 603.682,00 |
| 06.04.2026 | 1,53 | 1,62 | 1,52 | 1,57 | 3,29% | 875.461,00 |
| 02.04.2026 | 1,37 | 1,55 | 1,36 | 1,52 | 4,11% | 393.322,00 |
| 01.04.2026 | 1,40 | 1,50 | 1,40 | 1,46 | 5,04% | 543.105,00 |
| 31.03.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 7,75% | 344.119,00 |
| 30.03.2026 | 1,31 | 1,34 | 1,27 | 1,29 | -3,73% | 575.917,00 |
| 27.03.2026 | 1,38 | 1,41 | 1,33 | 1,34 | -6,94% | 588.396,00 |
| 26.03.2026 | 1,52 | 1,53 | 1,43 | 1,44 | -5,26% | 873.926,00 |
| 25.03.2026 | 1,62 | 1,67 | 1,52 | 1,52 | -4,40% | 763.277,00 |
| 24.03.2026 | 1,58 | 1,61 | 1,55 | 1,59 | -0,93% | 463.622,00 |
| 23.03.2026 | 1,69 | 1,69 | 1,59 | 1,61 | -3,31% | 407.936,00 |
| 20.03.2026 | 1,69 | 1,74 | 1,65 | 1,66 | -2,92% | 436.066,00 |
| 19.03.2026 | 1,58 | 1,73 | 1,52 | 1,71 | 4,27% | 800.911,00 |
| 18.03.2026 | 1,66 | 1,68 | 1,59 | 1,64 | -1,20% | 505.131,00 |
| 17.03.2026 | 1,70 | 1,77 | 1,62 | 1,66 | -2,35% | 1.044.204,00 |
| 16.03.2026 | 1,60 | 1,77 | 1,60 | 1,70 | 4,94% | 794.877,00 |
| 13.03.2026 | 1,61 | 1,64 | 1,57 | 1,62 | 0,00% | 726.170,00 |
| 12.03.2026 | 1,59 | 1,64 | 1,57 | 1,62 | -0,61% | 412.136,00 |
| 11.03.2026 | 1,65 | 1,69 | 1,58 | 1,63 | -2,40% | 428.464,00 |
| 10.03.2026 | 1,61 | 1,70 | 1,61 | 1,67 | 4,38% | 520.286,00 |
| 09.03.2026 | 1,58 | 1,67 | 1,56 | 1,60 | 3,23% | 804.133,00 |
| 06.03.2026 | 1,55 | 1,58 | 1,53 | 1,55 | -3,13% | 472.425,00 |
| 05.03.2026 | 1,62 | 1,65 | 1,57 | 1,60 | -4,76% | 736.808,00 |
| 04.03.2026 | 1,71 | 1,71 | 1,63 | 1,68 | 0,00% | 1.051.145,00 |
| 03.03.2026 | 1,46 | 1,74 | 1,43 | 1,68 | 9,80% | 2.247.784,00 |
| 02.03.2026 | 1,49 | 1,54 | 1,42 | 1,53 | 0,66% | 1.092.919,00 |
| 27.02.2026 | 1,79 | 1,79 | 1,51 | 1,52 | -17,84% | 1.880.086,00 |
| 26.02.2026 | 1,74 | 1,85 | 1,67 | 1,85 | 10,12% | 1.552.236,00 |
| 25.02.2026 | 1,54 | 1,70 | 1,52 | 1,68 | 10,89% | 1.900.491,00 |
| 24.02.2026 | 1,51 | 1,55 | 1,50 | 1,52 | 0,33% | 1.056.942,00 |
| 23.02.2026 | 1,55 | 1,57 | 1,49 | 1,51 | -1,31% | 461.965,00 |
| 20.02.2026 | 1,57 | 1,58 | 1,52 | 1,53 | -3,16% | 508.707,00 |
| 19.02.2026 | 1,62 | 1,62 | 1,56 | 1,58 | -0,63% | 943.173,00 |
| 18.02.2026 | 1,63 | 1,64 | 1,58 | 1,59 | -1,55% | 643.891,00 |
| 17.02.2026 | 1,64 | 1,66 | 1,59 | 1,62 | -0,92% | 458.475,00 |
| 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 | 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 |