27,750$
-0,79%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 28,04 | 28,76 | 27,57 | 27,75 | -0,79% | 379.234,00 |
| 06.11.2024 | 28,54 | 28,83 | 27,24 | 27,97 | 3,98% | 633.336,00 |
| 05.11.2024 | 26,46 | 26,94 | 25,85 | 26,90 | 0,37% | 276.659,00 |
| 04.11.2024 | 26,92 | 27,93 | 26,53 | 26,80 | -0,37% | 375.002,00 |
| 01.11.2024 | 26,79 | 27,00 | 25,76 | 26,90 | 1,78% | 603.932,00 |
| 31.10.2024 | 27,01 | 27,01 | 25,77 | 26,43 | -4,24% | 599.953,00 |
| 30.10.2024 | 27,70 | 29,61 | 27,57 | 27,60 | 0,36% | 774.149,00 |
| 29.10.2024 | 26,88 | 27,54 | 26,75 | 27,50 | 1,40% | 859.152,00 |
| 28.10.2024 | 26,81 | 27,78 | 26,26 | 27,12 | 4,63% | 705.437,00 |
| 25.10.2024 | 27,21 | 27,35 | 25,47 | 25,92 | -3,79% | 918.056,00 |
| 24.10.2024 | 26,64 | 27,10 | 26,32 | 26,94 | 1,58% | 380.074,00 |
| 23.10.2024 | 26,46 | 26,72 | 25,70 | 26,52 | -0,19% | 510.609,00 |
| 22.10.2024 | 25,57 | 26,67 | 25,25 | 26,57 | 3,14% | 480.762,00 |
| 21.10.2024 | 27,02 | 27,30 | 25,63 | 25,76 | -4,98% | 383.870,00 |
| 18.10.2024 | 27,17 | 27,56 | 26,66 | 27,11 | 0,26% | 263.239,00 |
| 17.10.2024 | 27,66 | 27,72 | 26,70 | 27,04 | -2,73% | 308.213,00 |
| 16.10.2024 | 26,22 | 29,24 | 26,22 | 27,80 | 7,29% | 915.851,00 |
| 15.10.2024 | 25,49 | 26,10 | 25,42 | 25,91 | 0,93% | 312.931,00 |
| 14.10.2024 | 26,15 | 26,44 | 25,64 | 25,67 | -1,76% | 262.972,00 |
| 11.10.2024 | 24,92 | 26,98 | 24,82 | 26,13 | 4,65% | 696.071,00 |
| 10.10.2024 | 24,53 | 25,02 | 24,26 | 24,97 | -0,12% | 360.393,00 |
| 09.10.2024 | 25,69 | 26,27 | 24,69 | 25,00 | -2,95% | 582.248,00 |
| 08.10.2024 | 25,29 | 26,84 | 25,22 | 25,76 | 1,90% | 463.132,00 |
| 07.10.2024 | 24,86 | 25,52 | 24,81 | 25,28 | 1,28% | 287.432,00 |
| 04.10.2024 | 24,71 | 25,16 | 24,57 | 24,96 | 2,00% | 448.065,00 |
| 03.10.2024 | 24,41 | 24,70 | 23,94 | 24,47 | -0,93% | 421.976,00 |
| 02.10.2024 | 24,90 | 24,98 | 23,91 | 24,70 | -0,52% | 630.780,00 |
| 01.10.2024 | 24,53 | 25,15 | 23,95 | 24,83 | 0,81% | 889.176,00 |
| 30.09.2024 | 24,63 | 25,22 | 24,27 | 24,63 | -0,44% | 351.993,00 |
| 27.09.2024 | 24,75 | 25,17 | 24,64 | 24,74 | 1,56% | 449.491,00 |
| 26.09.2024 | 24,07 | 24,65 | 23,86 | 24,36 | 2,96% | 321.968,00 |
| 25.09.2024 | 24,73 | 24,95 | 23,64 | 23,66 | -4,29% | 335.554,00 |
| 24.09.2024 | 24,31 | 24,87 | 24,25 | 24,72 | 2,06% | 323.454,00 |
| 23.09.2024 | 25,82 | 25,82 | 24,19 | 24,22 | -5,50% | 383.365,00 |
| 20.09.2024 | 25,60 | 25,69 | 25,22 | 25,63 | 0,12% | 922.674,00 |
| 19.09.2024 | 25,73 | 26,43 | 24,81 | 25,60 | 2,52% | 704.756,00 |
| 18.09.2024 | 25,32 | 26,25 | 24,94 | 24,97 | -1,38% | 584.778,00 |
| 17.09.2024 | 25,42 | 25,97 | 25,06 | 25,32 | 0,68% | 296.971,00 |
| 16.09.2024 | 25,09 | 25,86 | 24,92 | 25,15 | 0,40% | 401.292,00 |
| 13.09.2024 | 24,69 | 25,40 | 24,65 | 25,05 | 2,20% | 288.033,00 |
| 12.09.2024 | 24,99 | 25,40 | 24,50 | 24,51 | -1,57% | 337.087,00 |
| 11.09.2024 | 25,25 | 25,45 | 24,71 | 24,90 | -2,39% | 155.052,00 |
| 10.09.2024 | 25,11 | 25,78 | 24,60 | 25,51 | 1,63% | 328.766,00 |
| 09.09.2024 | 24,41 | 25,73 | 24,08 | 25,10 | 3,04% | 352.417,00 |
| 06.09.2024 | 25,10 | 25,17 | 23,75 | 24,36 | -2,44% | 335.749,00 |
| 05.09.2024 | 25,19 | 25,59 | 24,75 | 24,97 | -0,64% | 355.029,00 |
| 04.09.2024 | 25,34 | 25,82 | 24,68 | 25,13 | -1,45% | 382.426,00 |
| 03.09.2024 | 25,78 | 26,84 | 24,85 | 25,50 | -2,52% | 536.662,00 |
| 30.08.2024 | 26,15 | 26,45 | 25,64 | 26,16 | 0,46% | 339.705,00 |
| 29.08.2024 | 26,14 | 27,00 | 25,96 | 26,04 | 1,05% | 400.436,00 |
| 28.08.2024 | 25,60 | 26,11 | 25,40 | 25,77 | 0,04% | 306.592,00 |
| 27.08.2024 | 26,69 | 26,87 | 25,28 | 25,76 | -3,95% | 316.713,00 |
| 26.08.2024 | 26,41 | 27,12 | 25,82 | 26,82 | 2,44% | 334.670,00 |
| 23.08.2024 | 24,65 | 26,23 | 24,60 | 26,18 | 7,12% | 505.350,00 |
| 22.08.2024 | 25,14 | 25,22 | 24,31 | 24,44 | -2,75% | 282.514,00 |
| 21.08.2024 | 25,11 | 26,23 | 24,61 | 25,13 | 0,52% | 900.594,00 |
| 20.08.2024 | 25,48 | 25,70 | 24,71 | 25,00 | -1,77% | 793.689,00 |
| 19.08.2024 | 24,87 | 25,88 | 24,87 | 25,45 | 2,25% | 545.571,00 |
| 16.08.2024 | 25,60 | 25,76 | 24,68 | 24,89 | -2,77% | 699.794,00 |
| 15.08.2024 | 24,48 | 26,03 | 24,32 | 25,60 | 7,52% | 994.947,00 |
| 14.08.2024 | 24,25 | 24,39 | 23,61 | 23,81 | -1,53% | 478.750,00 |
| 13.08.2024 | 24,84 | 25,10 | 23,99 | 24,18 | -1,55% | 729.335,00 |
| 12.08.2024 | 24,95 | 24,95 | 24,46 | 24,56 | -1,52% | 723.931,00 |
| 09.08.2024 | 25,01 | 25,37 | 24,44 | 24,94 | -0,08% | 1.517.879,00 |
| 08.08.2024 | 24,83 | 25,26 | 24,40 | 24,96 | 2,38% | 1.511.062,00 |
| 07.08.2024 | 25,68 | 25,74 | 24,02 | 24,38 | -3,18% | 484.145,00 |
| 06.08.2024 | 25,11 | 25,67 | 24,41 | 25,18 | 1,08% | 396.438,00 |
| 05.08.2024 | 23,75 | 25,04 | 23,10 | 24,91 | -3,56% | 618.265,00 |
| 02.08.2024 | 25,05 | 26,51 | 24,59 | 25,83 | -3,55% | 628.338,00 |
| 01.08.2024 | 27,46 | 27,71 | 26,38 | 26,78 | -2,72% | 702.626,00 |
| 31.07.2024 | 27,30 | 28,14 | 26,51 | 27,53 | 1,62% | 1.097.228,00 |
| 30.07.2024 | 28,89 | 29,96 | 26,68 | 27,09 | -2,48% | 1.449.709,00 |
| 29.07.2024 | 29,72 | 29,82 | 27,62 | 27,78 | -6,28% | 596.507,00 |
| 26.07.2024 | 30,24 | 30,24 | 29,21 | 29,64 | 0,41% | 311.313,00 |
| 25.07.2024 | 28,85 | 30,10 | 28,85 | 29,52 | 2,39% | 462.569,00 |
| 24.07.2024 | 29,81 | 30,31 | 28,68 | 28,83 | -3,90% | 373.970,00 |
| 23.07.2024 | 28,44 | 30,01 | 28,38 | 30,00 | 3,45% | 535.865,00 |
| 22.07.2024 | 28,58 | 29,49 | 28,02 | 29,00 | 1,68% | 626.721,00 |
| 19.07.2024 | 29,00 | 29,26 | 28,37 | 28,52 | -1,28% | 574.026,00 |
| 18.07.2024 | 30,85 | 31,28 | 28,86 | 28,89 | -7,43% | 609.418,00 |
| 17.07.2024 | 33,49 | 33,49 | 31,03 | 31,21 | -4,64% | 1.053.821,00 |
| 16.07.2024 | 30,39 | 34,11 | 30,31 | 32,73 | 9,21% | 1.656.729,00 |
| 15.07.2024 | 29,01 | 30,67 | 28,64 | 29,97 | 3,81% | 830.215,00 |
| 12.07.2024 | 29,11 | 30,27 | 28,43 | 28,87 | 0,87% | 737.467,00 |
| 11.07.2024 | 26,91 | 29,14 | 26,52 | 28,62 | 9,03% | 1.418.776,00 |
| 10.07.2024 | 26,83 | 27,39 | 25,84 | 26,25 | -1,69% | 627.479,00 |
| 09.07.2024 | 25,83 | 26,91 | 25,76 | 26,70 | 3,97% | 487.600,00 |
| 08.07.2024 | 25,19 | 25,80 | 24,78 | 25,68 | 3,42% | 630.282,00 |
| 05.07.2024 | 23,85 | 25,12 | 23,39 | 24,83 | 3,89% | 396.486,00 |
| 03.07.2024 | 24,87 | 25,15 | 23,75 | 23,90 | -3,82% | 332.326,00 |
| 02.07.2024 | 25,89 | 26,04 | 24,62 | 24,85 | -4,35% | 416.486,00 |
| 01.07.2024 | 26,62 | 26,81 | 25,84 | 25,98 | -2,37% | 757.953,00 |
| 28.06.2024 | 25,77 | 26,74 | 25,50 | 26,61 | 2,94% | 1.555.672,00 |
| 27.06.2024 | 25,83 | 26,10 | 25,08 | 25,85 | -0,08% | 1.074.926,00 |
| 26.06.2024 | 24,42 | 26,58 | 24,35 | 25,87 | 5,76% | 1.086.322,00 |
| 25.06.2024 | 24,98 | 24,99 | 23,73 | 24,46 | -2,04% | 1.009.080,00 |
| 24.06.2024 | 25,25 | 25,59 | 24,64 | 24,97 | -0,95% | 473.731,00 |
| 21.06.2024 | 25,54 | 26,23 | 24,95 | 25,21 | -0,55% | 1.397.908,00 |
| 20.06.2024 | 24,51 | 25,35 | 24,01 | 25,35 | 2,14% | 739.294,00 |
| 18.06.2024 | 24,79 | 25,23 | 24,59 | 24,82 | -0,48% | 653.623,00 |