2,260$
-0,88%
Echtzeit-Aktienkurs Adverum Biotechnologies Inc.
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,28 | 2,34 | 2,20 | 2,26 | -0,88% | 114.914,00 |
| 01.07.2025 | 2,14 | 2,37 | 2,11 | 2,28 | 6,05% | 286.668,00 |
| 30.06.2025 | 2,35 | 2,44 | 2,13 | 2,15 | -7,33% | 254.393,00 |
| 27.06.2025 | 2,48 | 2,56 | 2,27 | 2,32 | -6,83% | 2.270.121,00 |
| 26.06.2025 | 2,59 | 2,60 | 2,34 | 2,49 | -3,49% | 210.490,00 |
| 25.06.2025 | 2,57 | 2,60 | 2,40 | 2,58 | 1,57% | 243.972,00 |
| 24.06.2025 | 2,24 | 2,54 | 2,18 | 2,54 | 13,90% | 236.467,00 |
| 23.06.2025 | 2,28 | 2,36 | 2,14 | 2,23 | -0,89% | 306.567,00 |
| 20.06.2025 | 2,33 | 2,52 | 2,24 | 2,25 | -1,75% | 173.955,00 |
| 18.06.2025 | 2,33 | 2,46 | 2,21 | 2,29 | -1,29% | 344.443,00 |
| 17.06.2025 | 2,45 | 2,46 | 2,31 | 2,32 | -6,07% | 118.767,00 |
| 16.06.2025 | 2,51 | 2,51 | 2,41 | 2,47 | 0,41% | 103.940,00 |
| 13.06.2025 | 2,53 | 2,62 | 2,41 | 2,46 | -5,02% | 182.090,00 |
| 12.06.2025 | 2,53 | 2,63 | 2,53 | 2,59 | 0,00% | 132.575,00 |
| 11.06.2025 | 2,82 | 2,82 | 2,57 | 2,59 | -7,17% | 216.270,00 |
| 10.06.2025 | 2,97 | 3,10 | 2,77 | 2,79 | -6,06% | 258.488,00 |
| 09.06.2025 | 2,85 | 2,98 | 2,76 | 2,97 | 4,95% | 254.826,00 |
| 06.06.2025 | 2,49 | 2,83 | 2,48 | 2,83 | 16,70% | 356.377,00 |
| 05.06.2025 | 2,48 | 2,51 | 2,37 | 2,43 | -1,82% | 91.296,00 |
| 04.06.2025 | 2,51 | 2,54 | 2,43 | 2,47 | -1,59% | 115.414,00 |
| 03.06.2025 | 2,45 | 2,63 | 2,36 | 2,51 | 3,29% | 338.954,00 |
| 02.06.2025 | 2,25 | 2,50 | 2,23 | 2,43 | 9,71% | 181.007,00 |
| 30.05.2025 | 2,24 | 2,29 | 2,15 | 2,22 | -1,99% | 173.837,00 |
| 29.05.2025 | 2,23 | 2,33 | 2,21 | 2,26 | 2,26% | 76.444,00 |
| 28.05.2025 | 2,25 | 2,32 | 2,21 | 2,21 | -2,64% | 74.185,00 |
| 27.05.2025 | 2,23 | 2,31 | 2,15 | 2,27 | 2,71% | 159.094,00 |
| 23.05.2025 | 2,17 | 2,22 | 2,10 | 2,21 | -0,90% | 212.597,00 |
| 22.05.2025 | 2,23 | 2,29 | 2,18 | 2,23 | -1,76% | 160.067,00 |
| 21.05.2025 | 2,52 | 2,55 | 2,25 | 2,27 | -9,20% | 220.204,00 |
| 20.05.2025 | 2,19 | 2,52 | 2,18 | 2,50 | 13,12% | 370.356,00 |
| 19.05.2025 | 2,06 | 2,22 | 1,94 | 2,21 | 4,49% | 426.945,00 |
| 16.05.2025 | 2,03 | 2,20 | 2,01 | 2,12 | 3,17% | 391.729,00 |
| 15.05.2025 | 2,00 | 2,07 | 1,78 | 2,05 | -0,49% | 754.955,00 |
| 14.05.2025 | 2,22 | 2,43 | 2,05 | 2,06 | -7,00% | 824.512,00 |
| 13.05.2025 | 2,75 | 2,75 | 2,20 | 2,22 | -18,27% | 1.061.195,00 |
| 12.05.2025 | 2,97 | 3,01 | 2,66 | 2,71 | -3,56% | 621.097,00 |
| 09.05.2025 | 3,16 | 3,30 | 2,77 | 2,81 | -9,94% | 353.550,00 |
| 08.05.2025 | 3,05 | 3,23 | 2,91 | 3,12 | 4,00% | 532.173,00 |
| 07.05.2025 | 3,28 | 3,38 | 2,98 | 3,00 | -7,12% | 372.761,00 |
| 06.05.2025 | 3,54 | 3,58 | 3,17 | 3,23 | -10,03% | 760.668,00 |
| 05.05.2025 | 3,52 | 3,64 | 3,43 | 3,59 | 2,87% | 266.218,00 |
| 02.05.2025 | 3,41 | 3,62 | 3,38 | 3,49 | 4,49% | 756.144,00 |
| 01.05.2025 | 3,26 | 3,44 | 3,17 | 3,34 | 2,45% | 555.321,00 |
| 30.04.2025 | 3,19 | 3,38 | 3,08 | 3,26 | 0,93% | 418.081,00 |
| 29.04.2025 | 2,86 | 3,28 | 2,79 | 3,23 | 12,15% | 1.568.441,00 |
| 28.04.2025 | 2,94 | 2,97 | 2,64 | 2,88 | -1,03% | 779.662,00 |
| 25.04.2025 | 2,93 | 3,01 | 2,81 | 2,91 | -2,02% | 1.037.527,00 |
| 24.04.2025 | 2,87 | 3,11 | 2,85 | 2,97 | 4,21% | 639.012,00 |
| 23.04.2025 | 3,04 | 3,04 | 2,82 | 2,85 | -3,72% | 352.356,00 |
| 22.04.2025 | 2,78 | 3,02 | 2,74 | 2,96 | 8,42% | 594.663,00 |
| 21.04.2025 | 2,92 | 3,04 | 2,72 | 2,73 | -6,83% | 324.038,00 |
| 17.04.2025 | 3,01 | 3,01 | 2,75 | 2,93 | -1,68% | 307.558,00 |
| 16.04.2025 | 3,17 | 3,31 | 2,89 | 2,98 | -7,74% | 328.878,00 |
| 15.04.2025 | 3,39 | 3,71 | 3,11 | 3,23 | -5,83% | 178.069,00 |
| 14.04.2025 | 3,43 | 3,59 | 3,26 | 3,43 | 0,00% | 140.269,00 |
| 11.04.2025 | 3,33 | 3,48 | 3,22 | 3,43 | 3,00% | 166.601,00 |
| 10.04.2025 | 3,58 | 3,71 | 3,20 | 3,33 | -7,50% | 134.881,00 |
| 09.04.2025 | 3,32 | 3,70 | 3,07 | 3,60 | 5,63% | 177.698,00 |
| 08.04.2025 | 3,80 | 3,80 | 3,32 | 3,41 | -6,12% | 142.136,00 |
| 07.04.2025 | 3,72 | 3,89 | 3,41 | 3,63 | -5,96% | 223.974,00 |
| 04.04.2025 | 3,79 | 4,01 | 3,76 | 3,86 | -2,03% | 142.272,00 |
| 03.04.2025 | 4,01 | 4,12 | 3,77 | 3,94 | -7,51% | 151.696,00 |
| 02.04.2025 | 3,78 | 4,40 | 3,78 | 4,26 | 11,23% | 153.686,00 |
| 01.04.2025 | 4,26 | 4,48 | 3,81 | 3,83 | -12,36% | 270.459,00 |
| 31.03.2025 | 4,45 | 4,76 | 4,14 | 4,37 | -5,21% | 173.063,00 |
| 28.03.2025 | 5,05 | 5,14 | 4,57 | 4,61 | -7,06% | 143.567,00 |
| 27.03.2025 | 5,01 | 5,23 | 4,89 | 4,96 | -1,59% | 130.227,00 |
| 26.03.2025 | 4,84 | 5,13 | 4,76 | 5,04 | 2,23% | 147.918,00 |
| 25.03.2025 | 5,31 | 5,42 | 4,86 | 4,93 | -8,70% | 122.884,00 |
| 24.03.2025 | 5,10 | 5,45 | 5,08 | 5,40 | 5,57% | 106.583,00 |
| 21.03.2025 | 5,61 | 5,72 | 5,09 | 5,12 | -8,66% | 178.674,00 |
| 20.03.2025 | 5,25 | 5,72 | 5,17 | 5,60 | 3,51% | 185.170,00 |
| 19.03.2025 | 4,89 | 5,42 | 4,72 | 5,41 | 10,41% | 180.215,00 |
| 18.03.2025 | 4,50 | 5,05 | 4,36 | 4,90 | 3,59% | 246.333,00 |
| 17.03.2025 | 4,60 | 4,81 | 4,47 | 4,73 | 2,38% | 98.548,00 |
| 14.03.2025 | 4,51 | 4,67 | 4,49 | 4,62 | 2,67% | 80.111,00 |
| 13.03.2025 | 4,83 | 4,85 | 4,46 | 4,50 | -7,02% | 104.571,00 |
| 12.03.2025 | 4,48 | 4,91 | 4,48 | 4,84 | 7,92% | 161.714,00 |
| 11.03.2025 | 4,41 | 4,56 | 4,20 | 4,49 | 1,70% | 87.395,00 |
| 10.03.2025 | 4,53 | 4,57 | 4,31 | 4,41 | -3,50% | 118.907,00 |
| 07.03.2025 | 4,60 | 4,68 | 4,50 | 4,57 | -1,08% | 77.733,00 |
| 06.03.2025 | 4,40 | 4,67 | 4,23 | 4,62 | 5,00% | 124.996,00 |
| 05.03.2025 | 4,24 | 4,49 | 4,23 | 4,40 | 3,53% | 120.459,00 |
| 04.03.2025 | 4,10 | 4,33 | 3,94 | 4,25 | 1,92% | 201.509,00 |
| 03.03.2025 | 4,69 | 5,14 | 4,15 | 4,17 | -11,46% | 267.701,00 |
| 28.02.2025 | 4,36 | 4,75 | 4,08 | 4,71 | 6,92% | 269.823,00 |
| 27.02.2025 | 4,10 | 4,76 | 4,01 | 4,41 | 5,38% | 327.524,00 |
| 26.02.2025 | 4,21 | 4,33 | 3,52 | 4,18 | -0,48% | 665.656,00 |
| 25.02.2025 | 3,98 | 4,54 | 3,94 | 4,20 | 9,66% | 397.834,00 |
| 24.02.2025 | 3,97 | 4,02 | 3,75 | 3,83 | -2,79% | 147.838,00 |
| 21.02.2025 | 4,06 | 4,08 | 3,92 | 3,94 | -1,01% | 164.438,00 |
| 20.02.2025 | 3,98 | 4,09 | 3,95 | 3,98 | -0,50% | 99.836,00 |
| 19.02.2025 | 4,18 | 4,20 | 3,97 | 4,00 | -3,15% | 150.228,00 |
| 18.02.2025 | 4,46 | 4,63 | 4,11 | 4,13 | -7,40% | 149.080,00 |
| 14.02.2025 | 4,31 | 4,48 | 4,23 | 4,46 | 3,96% | 82.512,00 |
| 13.02.2025 | 4,12 | 4,33 | 4,04 | 4,29 | 4,89% | 133.568,00 |
| 12.02.2025 | 4,01 | 4,13 | 3,85 | 4,09 | 1,49% | 129.936,00 |
| 11.02.2025 | 4,33 | 4,34 | 4,00 | 4,03 | -9,23% | 400.884,00 |
| 10.02.2025 | 4,34 | 4,93 | 4,32 | 4,44 | 3,26% | 244.184,00 |
| 07.02.2025 | 4,37 | 4,54 | 4,28 | 4,30 | -0,46% | 129.570,00 |