1,800$
5,57%
Echtzeit-Aktienkurs Acrivon Therapeutics
Bid:
Ask:
Aktienkurse zur Acrivon Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,78 | 1,82 | 1,75 | 1,80 | 5,57% | 182.560,00 |
| 19.10.2026 | 1,68 | 1,74 | 1,63 | 1,71 | 3,96% | 122.119,00 |
| 16.10.2026 | 1,76 | 1,77 | 1,63 | 1,64 | -6,82% | 261.028,00 |
| 15.10.2026 | 1,74 | 1,80 | 1,71 | 1,76 | 2,33% | 114.117,00 |
| 14.10.2026 | 1,73 | 1,81 | 1,70 | 1,72 | -1,71% | 214.531,00 |
| 13.10.2026 | 1,86 | 1,87 | 1,74 | 1,75 | -7,89% | 473.792,00 |
| 12.10.2026 | 1,91 | 1,93 | 1,87 | 1,90 | -0,52% | 140.232,00 |
| 09.10.2026 | 1,88 | 1,96 | 1,86 | 1,91 | 1,60% | 192.026,00 |
| 08.10.2026 | 1,89 | 1,91 | 1,78 | 1,88 | -0,27% | 419.164,00 |
| 07.10.2026 | 1,85 | 1,91 | 1,82 | 1,89 | 1,89% | 283.446,00 |
| 06.10.2026 | 2,00 | 2,07 | 1,85 | 1,85 | -6,57% | 156.305,00 |
| 05.10.2026 | 1,99 | 2,04 | 1,91 | 1,98 | -1,00% | 402.043,00 |
| 02.10.2026 | 2,05 | 2,06 | 2,00 | 2,00 | -0,05% | 205.101,00 |
| 01.10.2026 | 2,02 | 2,12 | 2,00 | 2,00 | -2,39% | 315.659,00 |
| 30.09.2026 | 2,09 | 2,16 | 2,04 | 2,05 | -1,68% | 175.073,00 |
| 29.09.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 1,21% | 132.415,00 |
| 28.09.2026 | 2,08 | 2,12 | 2,03 | 2,06 | -1,90% | 223.354,00 |
| 25.09.2026 | 2,12 | 2,13 | 2,07 | 2,10 | -0,94% | 181.911,00 |
| 24.09.2026 | 2,10 | 2,15 | 2,04 | 2,12 | 2,91% | 314.766,00 |
| 23.09.2026 | 2,14 | 2,17 | 2,03 | 2,06 | -4,19% | 422.493,00 |
| 22.09.2026 | 2,04 | 2,24 | 2,01 | 2,15 | 7,50% | 572.379,00 |
| 21.09.2026 | 1,90 | 2,03 | 1,87 | 2,00 | 8,70% | 333.544,00 |
| 18.09.2026 | 1,71 | 1,90 | 1,69 | 1,84 | 8,24% | 475.579,00 |
| 17.09.2026 | 1,74 | 1,77 | 1,67 | 1,70 | 0,00% | 463.627,00 |
| 16.09.2026 | 1,85 | 1,90 | 1,70 | 1,70 | -6,85% | 763.902,00 |
| 15.09.2026 | 1,97 | 1,98 | 1,81 | 1,83 | -6,89% | 303.184,00 |
| 14.09.2026 | 1,98 | 1,99 | 1,94 | 1,96 | -2,24% | 207.923,00 |
| 11.09.2026 | 2,05 | 2,06 | 1,95 | 2,01 | -1,72% | 461.584,00 |
| 10.09.2026 | 2,03 | 2,06 | 1,96 | 2,04 | 2,26% | 323.872,00 |
| 09.09.2026 | 2,10 | 2,17 | 1,99 | 2,00 | -5,23% | 237.713,00 |
| 08.09.2026 | 2,13 | 2,18 | 2,07 | 2,11 | -1,17% | 126.371,00 |
| 04.09.2026 | 2,08 | 2,14 | 2,06 | 2,13 | 3,90% | 184.600,00 |
| 03.09.2026 | 2,15 | 2,15 | 2,05 | 2,05 | -4,87% | 118.575,00 |
| 02.09.2026 | 2,07 | 2,20 | 2,05 | 2,16 | 3,86% | 131.060,00 |
| 01.09.2026 | 2,05 | 2,13 | 2,03 | 2,08 | -1,43% | 356.516,00 |
| 31.08.2026 | 2,04 | 2,11 | 2,02 | 2,11 | 2,18% | 159.609,00 |
| 28.08.2026 | 2,16 | 2,19 | 2,05 | 2,06 | -4,41% | 217.019,00 |
| 27.08.2026 | 2,11 | 2,20 | 2,08 | 2,16 | 3,61% | 188.243,00 |
| 26.08.2026 | 2,17 | 2,19 | 2,08 | 2,08 | -4,37% | 159.460,00 |
| 25.08.2026 | 2,19 | 2,26 | 2,17 | 2,18 | -1,14% | 242.637,00 |
| 24.08.2026 | 2,19 | 2,23 | 2,06 | 2,20 | -0,45% | 170.472,00 |
| 21.08.2026 | 2,21 | 2,31 | 2,18 | 2,21 | 0,23% | 360.708,00 |
| 20.08.2026 | 2,33 | 2,37 | 2,17 | 2,21 | -7,55% | 499.221,00 |
| 19.08.2026 | 2,06 | 2,39 | 2,06 | 2,39 | 16,63% | 719.008,00 |
| 18.08.2026 | 2,05 | 2,07 | 1,97 | 2,05 | -0,49% | 336.349,00 |
| 17.08.2026 | 2,11 | 2,14 | 1,96 | 2,06 | 5,12% | 1.500.212,00 |
| 14.08.2026 | 1,90 | 1,99 | 1,85 | 1,96 | 6,25% | 752.944,00 |
| 13.08.2026 | 1,73 | 1,90 | 1,70 | 1,84 | 6,98% | 421.701,00 |
| 12.08.2026 | 1,75 | 1,75 | 1,70 | 1,72 | -0,29% | 148.755,00 |
| 11.08.2026 | 1,78 | 1,78 | 1,69 | 1,73 | -0,58% | 164.450,00 |
| 10.08.2026 | 1,77 | 1,78 | 1,73 | 1,74 | 0,29% | 228.886,00 |
| 07.08.2026 | 1,73 | 1,76 | 1,71 | 1,73 | 2,37% | 301.527,00 |
| 06.08.2026 | 1,62 | 1,69 | 1,60 | 1,69 | 3,05% | 313.246,00 |
| 05.08.2026 | 1,61 | 1,65 | 1,59 | 1,64 | 3,80% | 316.706,00 |
| 04.08.2026 | 1,57 | 1,61 | 1,56 | 1,58 | 1,28% | 178.053,00 |
| 03.08.2026 | 1,52 | 1,58 | 1,48 | 1,56 | 2,97% | 242.010,00 |
| 31.07.2026 | 1,57 | 1,64 | 1,50 | 1,52 | -0,98% | 506.259,00 |
| 30.07.2026 | 1,43 | 1,54 | 1,41 | 1,53 | 7,75% | 377.221,00 |
| 29.07.2026 | 1,50 | 1,57 | 1,41 | 1,42 | -7,19% | 766.039,00 |
| 28.07.2026 | 1,55 | 1,61 | 1,51 | 1,53 | -1,92% | 233.356,00 |
| 27.07.2026 | 1,62 | 1,62 | 1,55 | 1,56 | -2,50% | 149.458,00 |
| 24.07.2026 | 1,68 | 1,68 | 1,60 | 1,60 | -4,19% | 257.803,00 |
| 23.07.2026 | 1,67 | 1,70 | 1,64 | 1,67 | -0,60% | 243.805,00 |
| 22.07.2026 | 1,73 | 1,76 | 1,66 | 1,68 | -4,00% | 196.510,00 |
| 21.07.2026 | 1,76 | 1,78 | 1,73 | 1,75 | 0,86% | 123.867,00 |
| 20.07.2026 | 1,76 | 1,79 | 1,72 | 1,74 | -0,29% | 144.710,00 |
| 17.07.2026 | 1,72 | 1,81 | 1,69 | 1,74 | -0,57% | 238.862,00 |
| 16.07.2026 | 1,89 | 1,89 | 1,74 | 1,75 | -8,85% | 536.477,00 |
| 15.07.2026 | 2,10 | 2,11 | 1,88 | 1,92 | -10,61% | 544.929,00 |
| 14.07.2026 | 1,98 | 2,16 | 1,98 | 2,15 | 8,21% | 1.010.119,00 |
| 13.07.2026 | 1,90 | 2,11 | 1,90 | 1,99 | 1,53% | 1.103.238,00 |
| 10.07.2026 | 2,03 | 2,04 | 1,88 | 1,96 | -3,69% | 349.033,00 |
| 09.07.2026 | 2,02 | 2,10 | 1,92 | 2,03 | -0,49% | 752.712,00 |
| 08.07.2026 | 1,86 | 2,05 | 1,82 | 2,04 | 9,09% | 1.285.053,00 |
| 07.07.2026 | 1,81 | 1,87 | 1,77 | 1,87 | 5,35% | 431.629,00 |
| 06.07.2026 | 1,74 | 1,84 | 1,72 | 1,78 | 3,20% | 365.769,00 |
| 02.07.2026 | 1,73 | 1,80 | 1,71 | 1,72 | -1,15% | 264.119,00 |
| 01.07.2026 | 1,77 | 1,81 | 1,72 | 1,74 | -2,25% | 274.711,00 |
| 30.06.2026 | 1,76 | 1,79 | 1,74 | 1,78 | -0,28% | 270.659,00 |
| 29.06.2026 | 1,68 | 1,80 | 1,67 | 1,79 | 6,25% | 460.438,00 |
| 26.06.2026 | 1,58 | 1,68 | 1,58 | 1,68 | 6,33% | 272.116,00 |
| 25.06.2026 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 312.392,00 |
| 24.06.2026 | 1,63 | 1,70 | 1,62 | 1,62 | -0,61% | 288.872,00 |
| 23.06.2026 | 1,56 | 1,69 | 1,56 | 1,63 | 2,19% | 349.749,00 |
| 22.06.2026 | 1,56 | 1,68 | 1,56 | 1,60 | 1,59% | 571.753,00 |
| 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 | 2,36% | 207.623,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,48 | 1,49 | -2,30% | 318.081,00 |
| 15.06.2026 | 1,55 | 1,62 | 1,52 | 1,52 | 1,33% | 393.735,00 |
| 12.06.2026 | 1,49 | 1,52 | 1,45 | 1,50 | 3,81% | 293.826,00 |
| 11.06.2026 | 1,38 | 1,45 | 1,36 | 1,45 | 4,71% | 330.451,00 |
| 10.06.2026 | 1,39 | 1,44 | 1,38 | 1,38 | -2,82% | 216.105,00 |
| 09.06.2026 | 1,44 | 1,48 | 1,38 | 1,42 | 0,35% | 246.598,00 |
| 08.06.2026 | 1,46 | 1,47 | 1,40 | 1,42 | -1,05% | 194.539,00 |
| 05.06.2026 | 1,54 | 1,54 | 1,41 | 1,43 | -7,14% | 519.358,00 |
| 04.06.2026 | 1,51 | 1,58 | 1,51 | 1,54 | 0,98% | 257.819,00 |
| 03.06.2026 | 1,55 | 1,60 | 1,52 | 1,53 | -3,48% | 294.645,00 |
| 02.06.2026 | 1,54 | 1,60 | 1,52 | 1,58 | 0,96% | 628.050,00 |
| 01.06.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -2,19% | 396.549,00 |
| 29.05.2026 | 1,63 | 1,65 | 1,59 | 1,60 | -2,44% | 361.986,00 |