7,830$
2,89%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 7,65 | 8,20 | 7,63 | 7,83 | 2,89% | 1.891.281,00 |
| 04.09.2025 | 7,87 | 7,87 | 7,47 | 7,61 | -3,67% | 1.197.935,00 |
| 03.09.2025 | 7,88 | 8,13 | 7,79 | 7,90 | 0,00% | 925.478,00 |
| 02.09.2025 | 7,75 | 7,93 | 7,62 | 7,90 | 2,20% | 1.056.003,00 |
| 29.08.2025 | 7,82 | 7,85 | 7,63 | 7,73 | -0,39% | 735.476,00 |
| 28.08.2025 | 8,15 | 8,22 | 7,75 | 7,76 | -3,96% | 1.111.903,00 |
| 27.08.2025 | 7,54 | 8,14 | 7,52 | 8,08 | 7,16% | 1.976.284,00 |
| 26.08.2025 | 7,49 | 7,62 | 7,46 | 7,54 | 0,80% | 1.707.091,00 |
| 25.08.2025 | 7,35 | 7,54 | 7,29 | 7,48 | 2,19% | 1.345.084,00 |
| 22.08.2025 | 7,28 | 7,53 | 7,26 | 7,32 | 0,27% | 1.398.066,00 |
| 21.08.2025 | 6,98 | 7,30 | 6,96 | 7,30 | 2,82% | 840.665,00 |
| 20.08.2025 | 7,12 | 7,22 | 6,98 | 7,10 | -0,56% | 927.970,00 |
| 19.08.2025 | 7,19 | 7,26 | 7,07 | 7,14 | -0,42% | 1.463.692,00 |
| 18.08.2025 | 7,08 | 7,30 | 6,98 | 7,17 | 1,13% | 1.571.241,00 |
| 15.08.2025 | 7,16 | 7,26 | 6,96 | 7,09 | 0,14% | 1.425.728,00 |
| 14.08.2025 | 7,00 | 7,12 | 6,83 | 7,08 | -0,14% | 1.347.056,00 |
| 13.08.2025 | 6,79 | 7,29 | 6,74 | 7,09 | 4,42% | 2.631.643,00 |
| 12.08.2025 | 6,63 | 6,90 | 6,44 | 6,79 | 3,03% | 2.402.577,00 |
| 11.08.2025 | 6,34 | 6,73 | 6,32 | 6,59 | 4,77% | 2.217.160,00 |
| 08.08.2025 | 6,24 | 6,29 | 6,09 | 6,29 | 0,80% | 2.036.208,00 |
| 07.08.2025 | 6,64 | 6,64 | 6,06 | 6,24 | -2,95% | 3.260.277,00 |
| 06.08.2025 | 7,12 | 7,13 | 6,19 | 6,43 | -15,51% | 5.427.199,00 |
| 05.08.2025 | 7,60 | 7,83 | 7,41 | 7,61 | 1,06% | 2.026.483,00 |
| 04.08.2025 | 7,45 | 7,61 | 7,37 | 7,53 | 1,48% | 1.177.980,00 |
| 01.08.2025 | 7,33 | 7,45 | 7,22 | 7,42 | -0,34% | 1.465.745,00 |
| 31.07.2025 | 7,51 | 7,69 | 7,38 | 7,45 | -1,78% | 1.577.349,00 |
| 30.07.2025 | 7,55 | 8,15 | 7,55 | 7,58 | 1,40% | 2.848.451,00 |
| 29.07.2025 | 7,63 | 7,70 | 7,41 | 7,48 | -1,77% | 1.930.106,00 |
| 28.07.2025 | 7,88 | 7,93 | 7,60 | 7,61 | -2,93% | 1.776.034,00 |
| 25.07.2025 | 7,94 | 7,99 | 7,69 | 7,84 | -0,63% | 1.585.220,00 |
| 24.07.2025 | 7,85 | 8,05 | 7,75 | 7,89 | 0,25% | 1.836.832,00 |
| 23.07.2025 | 7,68 | 8,02 | 7,48 | 7,87 | 3,83% | 2.581.379,00 |
| 22.07.2025 | 7,56 | 7,73 | 7,47 | 7,58 | 0,80% | 1.645.797,00 |
| 21.07.2025 | 7,40 | 7,76 | 7,37 | 7,52 | 2,31% | 1.882.240,00 |
| 18.07.2025 | 7,85 | 7,91 | 7,32 | 7,35 | -5,28% | 1.538.590,00 |
| 17.07.2025 | 7,60 | 7,93 | 7,57 | 7,76 | 2,24% | 2.583.600,00 |
| 16.07.2025 | 7,50 | 7,66 | 7,35 | 7,59 | 2,57% | 1.665.345,00 |
| 15.07.2025 | 7,95 | 8,05 | 7,39 | 7,40 | -5,97% | 1.929.853,00 |
| 14.07.2025 | 7,80 | 8,11 | 7,74 | 7,87 | 1,03% | 1.304.651,00 |
| 11.07.2025 | 7,79 | 7,95 | 7,70 | 7,79 | -1,27% | 1.283.452,00 |
| 10.07.2025 | 8,30 | 8,30 | 7,81 | 7,89 | -4,13% | 1.851.057,00 |
| 09.07.2025 | 8,02 | 8,31 | 7,58 | 8,23 | 2,62% | 3.675.723,00 |
| 08.07.2025 | 7,83 | 8,13 | 7,82 | 8,02 | 2,95% | 1.683.942,00 |
| 07.07.2025 | 7,86 | 7,98 | 7,68 | 7,79 | -2,01% | 1.652.491,00 |
| 03.07.2025 | 7,97 | 8,08 | 7,80 | 7,95 | 0,63% | 826.658,00 |
| 02.07.2025 | 7,64 | 8,11 | 7,53 | 7,90 | 3,54% | 1.981.515,00 |
| 01.07.2025 | 7,40 | 7,82 | 7,30 | 7,63 | 3,53% | 1.685.435,00 |
| 30.06.2025 | 7,62 | 7,80 | 7,36 | 7,37 | -2,45% | 1.316.457,00 |
| 27.06.2025 | 7,80 | 7,88 | 7,51 | 7,56 | -3,14% | 2.256.740,00 |
| 26.06.2025 | 7,82 | 7,88 | 7,63 | 7,80 | 0,00% | 1.354.241,00 |
| 25.06.2025 | 7,72 | 7,89 | 7,54 | 7,80 | 0,78% | 1.335.255,00 |
| 24.06.2025 | 7,52 | 7,88 | 7,51 | 7,74 | 4,59% | 1.598.398,00 |
| 23.06.2025 | 7,36 | 7,45 | 7,09 | 7,40 | -0,34% | 1.988.811,00 |
| 20.06.2025 | 7,54 | 7,59 | 7,22 | 7,43 | -0,60% | 2.134.570,00 |
| 18.06.2025 | 7,43 | 7,62 | 7,30 | 7,47 | -0,13% | 2.146.470,00 |
| 17.06.2025 | 7,66 | 7,85 | 7,40 | 7,48 | 1,49% | 2.947.402,00 |
| 16.06.2025 | 7,37 | 7,40 | 7,12 | 7,37 | -0,27% | 1.280.541,00 |
| 13.06.2025 | 7,40 | 7,55 | 7,23 | 7,39 | -2,38% | 1.129.675,00 |
| 12.06.2025 | 7,61 | 7,85 | 7,46 | 7,57 | -1,30% | 1.143.747,00 |
| 11.06.2025 | 7,88 | 8,06 | 7,61 | 7,67 | -1,92% | 2.029.585,00 |
| 10.06.2025 | 7,96 | 8,24 | 7,78 | 7,82 | -0,13% | 2.755.096,00 |
| 09.06.2025 | 7,65 | 7,89 | 7,24 | 7,83 | 3,98% | 3.507.067,00 |
| 06.06.2025 | 7,05 | 7,58 | 7,05 | 7,53 | 8,82% | 2.761.491,00 |
| 05.06.2025 | 6,92 | 7,06 | 6,70 | 6,92 | -0,43% | 1.988.317,00 |
| 04.06.2025 | 7,04 | 7,07 | 6,84 | 6,95 | -0,71% | 1.569.439,00 |
| 03.06.2025 | 7,40 | 7,44 | 6,97 | 7,00 | -4,50% | 2.446.045,00 |
| 02.06.2025 | 6,74 | 7,44 | 6,70 | 7,33 | 2,09% | 4.087.005,00 |
| 30.05.2025 | 7,50 | 7,50 | 6,95 | 7,18 | -4,27% | 2.028.078,00 |
| 29.05.2025 | 7,35 | 7,60 | 7,23 | 7,50 | 2,95% | 2.259.105,00 |
| 28.05.2025 | 6,70 | 7,50 | 6,70 | 7,29 | 8,89% | 3.937.997,00 |
| 27.05.2025 | 6,60 | 6,79 | 6,48 | 6,69 | 2,76% | 1.890.724,00 |
| 23.05.2025 | 6,30 | 6,56 | 6,29 | 6,51 | 0,62% | 1.245.433,00 |
| 22.05.2025 | 6,20 | 6,75 | 6,19 | 6,47 | 3,52% | 2.038.744,00 |
| 21.05.2025 | 6,53 | 6,67 | 6,24 | 6,25 | -5,87% | 1.230.017,00 |
| 20.05.2025 | 6,60 | 6,75 | 6,39 | 6,64 | 1,68% | 1.405.387,00 |
| 19.05.2025 | 6,42 | 6,58 | 6,21 | 6,53 | 0,62% | 1.568.006,00 |
| 16.05.2025 | 6,28 | 6,63 | 6,16 | 6,49 | 3,67% | 1.938.292,00 |
| 15.05.2025 | 6,11 | 6,30 | 5,90 | 6,26 | 3,13% | 2.011.289,00 |
| 14.05.2025 | 6,30 | 6,39 | 6,02 | 6,07 | -3,50% | 2.438.586,00 |
| 13.05.2025 | 6,52 | 6,62 | 6,15 | 6,29 | -3,53% | 3.091.698,00 |
| 12.05.2025 | 6,79 | 7,05 | 6,50 | 6,52 | -1,36% | 2.463.999,00 |
| 09.05.2025 | 6,78 | 6,89 | 6,58 | 6,61 | -2,94% | 1.629.898,00 |
| 08.05.2025 | 6,75 | 6,94 | 6,51 | 6,81 | 2,10% | 2.466.068,00 |
| 07.05.2025 | 7,00 | 7,14 | 6,55 | 6,67 | -4,03% | 2.363.580,00 |
| 06.05.2025 | 7,59 | 7,68 | 6,92 | 6,95 | -8,91% | 2.910.470,00 |
| 05.05.2025 | 7,50 | 7,91 | 7,33 | 7,63 | -1,17% | 3.470.711,00 |
| 02.05.2025 | 7,29 | 8,00 | 6,80 | 7,72 | 6,78% | 8.586.373,00 |
| 01.05.2025 | 6,36 | 7,41 | 6,23 | 7,23 | -24,84% | 16.716.439,00 |
| 30.04.2025 | 9,26 | 9,68 | 9,11 | 9,62 | 2,67% | 1.523.859,00 |
| 29.04.2025 | 9,31 | 9,55 | 9,11 | 9,37 | 1,74% | 1.700.769,00 |
| 28.04.2025 | 9,07 | 9,41 | 9,07 | 9,21 | 1,77% | 1.292.497,00 |
| 25.04.2025 | 9,06 | 9,22 | 8,89 | 9,05 | -0,98% | 1.481.459,00 |
| 24.04.2025 | 9,21 | 9,25 | 9,02 | 9,14 | 0,77% | 1.014.655,00 |
| 23.04.2025 | 9,16 | 9,25 | 8,83 | 9,07 | 1,45% | 1.813.197,00 |
| 22.04.2025 | 8,87 | 9,05 | 8,61 | 8,94 | 2,17% | 2.378.368,00 |
| 21.04.2025 | 8,53 | 8,88 | 8,21 | 8,75 | 1,74% | 2.877.657,00 |
| 17.04.2025 | 7,74 | 8,64 | 7,61 | 8,60 | 12,42% | 3.187.269,00 |
| 16.04.2025 | 7,57 | 7,73 | 7,40 | 7,65 | 0,92% | 2.901.329,00 |
| 15.04.2025 | 7,33 | 7,66 | 7,23 | 7,58 | 2,43% | 2.302.684,00 |
| 14.04.2025 | 7,12 | 7,47 | 6,83 | 7,40 | 6,47% | 2.382.616,00 |