4,480$
-2,40%
Echtzeit-Aktienkurs Adverum Biotechnologies Inc.
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,60 | 4,65 | 4,25 | 4,48 | -2,40% | 177.663,00 |
| 14.10.2025 | 4,18 | 4,61 | 4,10 | 4,59 | 10,34% | 331.499,00 |
| 13.10.2025 | 4,86 | 4,95 | 4,16 | 4,16 | -13,51% | 284.938,00 |
| 10.10.2025 | 5,32 | 5,43 | 4,75 | 4,81 | -9,59% | 269.312,00 |
| 09.10.2025 | 4,87 | 5,59 | 4,85 | 5,32 | 9,02% | 390.258,00 |
| 08.10.2025 | 4,93 | 4,97 | 4,72 | 4,88 | -1,21% | 170.066,00 |
| 07.10.2025 | 5,27 | 5,35 | 4,80 | 4,94 | -6,79% | 323.333,00 |
| 06.10.2025 | 5,50 | 5,59 | 5,22 | 5,30 | 0,57% | 240.372,00 |
| 02.10.2025 | 5,07 | 5,75 | 5,00 | 5,27 | 5,19% | 723.396,00 |
| 01.10.2025 | 4,56 | 5,03 | 4,54 | 5,01 | 9,63% | 420.350,00 |
| 30.09.2025 | 4,72 | 4,80 | 4,37 | 4,57 | -0,65% | 238.405,00 |
| 29.09.2025 | 4,69 | 4,82 | 4,34 | 4,60 | 2,00% | 385.094,00 |
| 26.09.2025 | 4,19 | 4,54 | 4,02 | 4,51 | 4,64% | 455.197,00 |
| 25.09.2025 | 4,38 | 4,42 | 4,01 | 4,31 | -0,69% | 309.038,00 |
| 24.09.2025 | 4,19 | 4,55 | 4,13 | 4,34 | 6,90% | 823.350,00 |
| 23.09.2025 | 3,80 | 5,19 | 3,54 | 4,06 | 17,34% | 8.646.020,00 |
| 22.09.2025 | 4,05 | 4,67 | 3,25 | 3,46 | -8,47% | 846.017,00 |
| 19.09.2025 | 2,95 | 3,84 | 2,95 | 3,78 | 26,42% | 578.949,00 |
| 18.09.2025 | 2,93 | 2,99 | 2,88 | 2,99 | 3,82% | 77.845,00 |
| 17.09.2025 | 3,03 | 3,06 | 2,87 | 2,88 | -4,64% | 74.795,00 |
| 16.09.2025 | 3,07 | 3,09 | 2,98 | 3,02 | -1,63% | 28.976,00 |
| 15.09.2025 | 3,09 | 3,23 | 3,04 | 3,07 | 1,66% | 34.937,00 |
| 12.09.2025 | 3,08 | 3,08 | 2,95 | 3,02 | -3,82% | 79.447,00 |
| 11.09.2025 | 3,34 | 3,37 | 3,10 | 3,14 | -5,14% | 77.501,00 |
| 10.09.2025 | 3,53 | 3,59 | 3,20 | 3,31 | -4,61% | 153.675,00 |
| 09.09.2025 | 3,51 | 3,55 | 3,41 | 3,47 | -1,98% | 63.686,00 |
| 08.09.2025 | 3,52 | 3,58 | 3,34 | 3,54 | 0,57% | 103.347,00 |
| 05.09.2025 | 3,22 | 3,57 | 3,18 | 3,52 | 11,04% | 172.356,00 |
| 04.09.2025 | 3,21 | 3,30 | 3,13 | 3,17 | -2,46% | 60.588,00 |
| 03.09.2025 | 3,07 | 3,25 | 3,07 | 3,25 | 6,91% | 44.688,00 |
| 02.09.2025 | 3,03 | 3,11 | 2,93 | 3,04 | -1,30% | 34.477,00 |
| 29.08.2025 | 3,05 | 3,14 | 2,97 | 3,08 | 1,65% | 65.632,00 |
| 28.08.2025 | 3,06 | 3,16 | 3,00 | 3,03 | -0,33% | 34.807,00 |
| 27.08.2025 | 3,14 | 3,19 | 2,97 | 3,04 | -3,80% | 62.045,00 |
| 26.08.2025 | 3,00 | 3,21 | 3,00 | 3,16 | 4,46% | 80.348,00 |
| 25.08.2025 | 2,98 | 3,25 | 2,97 | 3,03 | 1,85% | 71.523,00 |
| 22.08.2025 | 2,95 | 3,05 | 2,79 | 2,97 | 1,37% | 128.001,00 |
| 21.08.2025 | 2,77 | 2,97 | 2,71 | 2,93 | 5,40% | 63.392,00 |
| 20.08.2025 | 2,84 | 2,86 | 2,71 | 2,78 | -2,11% | 84.967,00 |
| 19.08.2025 | 2,92 | 2,98 | 2,82 | 2,84 | -3,07% | 62.130,00 |
| 18.08.2025 | 2,90 | 3,00 | 2,87 | 2,93 | 2,45% | 100.939,00 |
| 15.08.2025 | 2,79 | 2,89 | 2,67 | 2,86 | 3,25% | 132.940,00 |
| 14.08.2025 | 2,62 | 2,79 | 2,51 | 2,77 | 4,14% | 85.458,00 |
| 13.08.2025 | 2,51 | 2,72 | 2,50 | 2,66 | 7,69% | 97.865,00 |
| 12.08.2025 | 2,28 | 2,47 | 2,20 | 2,47 | 10,76% | 91.555,00 |
| 11.08.2025 | 2,35 | 2,35 | 2,21 | 2,23 | -2,62% | 141.520,00 |
| 08.08.2025 | 2,47 | 2,57 | 2,28 | 2,29 | -6,53% | 129.850,00 |
| 07.08.2025 | 2,55 | 2,57 | 2,40 | 2,45 | -2,78% | 131.242,00 |
| 06.08.2025 | 2,50 | 2,56 | 2,39 | 2,52 | 0,00% | 132.313,00 |
| 05.08.2025 | 2,52 | 2,58 | 2,48 | 2,52 | 0,40% | 81.258,00 |
| 04.08.2025 | 2,36 | 2,52 | 2,33 | 2,51 | 8,66% | 79.360,00 |
| 01.08.2025 | 2,35 | 2,43 | 2,27 | 2,31 | -2,94% | 79.688,00 |
| 31.07.2025 | 2,44 | 2,52 | 2,32 | 2,38 | -0,42% | 84.946,00 |
| 30.07.2025 | 2,48 | 2,65 | 2,37 | 2,39 | -2,45% | 85.209,00 |
| 29.07.2025 | 2,69 | 2,76 | 2,45 | 2,45 | -7,55% | 93.638,00 |
| 28.07.2025 | 2,73 | 2,82 | 2,64 | 2,65 | -1,85% | 71.977,00 |
| 25.07.2025 | 2,69 | 2,75 | 2,61 | 2,70 | 1,12% | 61.619,00 |
| 24.07.2025 | 2,68 | 2,74 | 2,62 | 2,67 | -1,11% | 148.626,00 |
| 23.07.2025 | 2,70 | 2,85 | 2,57 | 2,70 | 1,12% | 148.383,00 |
| 22.07.2025 | 2,69 | 2,81 | 2,64 | 2,67 | -1,48% | 237.855,00 |
| 21.07.2025 | 2,81 | 2,89 | 2,68 | 2,71 | -2,17% | 101.203,00 |
| 18.07.2025 | 2,87 | 3,00 | 2,71 | 2,77 | -2,46% | 118.019,00 |
| 17.07.2025 | 2,78 | 2,91 | 2,78 | 2,84 | 2,90% | 138.098,00 |
| 16.07.2025 | 2,63 | 2,85 | 2,58 | 2,76 | 4,94% | 145.784,00 |
| 15.07.2025 | 2,75 | 2,79 | 2,58 | 2,63 | -3,66% | 112.296,00 |
| 14.07.2025 | 2,53 | 2,73 | 2,51 | 2,73 | 7,48% | 107.506,00 |
| 11.07.2025 | 2,68 | 2,70 | 2,50 | 2,54 | -6,62% | 65.750,00 |
| 10.07.2025 | 2,53 | 2,75 | 2,52 | 2,72 | 7,09% | 202.342,00 |
| 09.07.2025 | 2,42 | 2,57 | 2,36 | 2,54 | 5,83% | 98.159,00 |
| 08.07.2025 | 2,23 | 2,46 | 2,21 | 2,40 | 7,62% | 161.245,00 |
| 07.07.2025 | 2,28 | 2,32 | 2,19 | 2,23 | -2,19% | 167.077,00 |
| 03.07.2025 | 2,29 | 2,34 | 2,26 | 2,28 | 0,88% | 73.586,00 |
| 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 |