10,930$
-2,15%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 11,17 | 11,17 | 10,70 | 10,93 | -2,15% | 2.080.316,00 |
| 19.03.2026 | 10,87 | 11,25 | 10,73 | 11,17 | 2,57% | 1.230.581,00 |
| 18.03.2026 | 11,83 | 11,88 | 10,74 | 10,89 | -9,33% | 1.715.888,00 |
| 17.03.2026 | 12,36 | 12,39 | 11,96 | 12,01 | -2,20% | 864.699,00 |
| 16.03.2026 | 12,37 | 12,50 | 12,25 | 12,28 | 0,82% | 509.647,00 |
| 13.03.2026 | 12,38 | 12,70 | 11,92 | 12,18 | -2,40% | 689.347,00 |
| 12.03.2026 | 13,23 | 13,31 | 12,27 | 12,48 | -7,42% | 729.323,00 |
| 11.03.2026 | 13,74 | 13,86 | 13,22 | 13,48 | -2,53% | 525.755,00 |
| 10.03.2026 | 14,32 | 14,51 | 13,75 | 13,83 | 3,36% | 737.746,00 |
| 09.03.2026 | 13,56 | 13,58 | 13,07 | 13,38 | -1,69% | 589.552,00 |
| 06.03.2026 | 13,37 | 13,66 | 12,85 | 13,61 | -0,80% | 786.537,00 |
| 05.03.2026 | 13,72 | 13,98 | 13,18 | 13,72 | -0,36% | 1.051.881,00 |
| 04.03.2026 | 13,44 | 13,93 | 13,30 | 13,77 | 3,03% | 760.233,00 |
| 03.03.2026 | 13,06 | 13,55 | 12,89 | 13,37 | -0,19% | 735.681,00 |
| 02.03.2026 | 12,85 | 13,57 | 12,61 | 13,39 | 0,87% | 676.079,00 |
| 27.02.2026 | 13,07 | 13,47 | 12,95 | 13,28 | -0,78% | 868.877,00 |
| 26.02.2026 | 13,28 | 13,52 | 13,04 | 13,38 | 0,64% | 688.476,00 |
| 25.02.2026 | 12,98 | 13,68 | 12,57 | 13,30 | 7,22% | 1.374.791,00 |
| 24.02.2026 | 11,33 | 12,44 | 11,00 | 12,40 | 3,42% | 1.740.712,00 |
| 20.02.2026 | 12,32 | 12,51 | 11,85 | 11,99 | -3,69% | 849.151,00 |
| 19.02.2026 | 11,80 | 12,53 | 11,78 | 12,45 | 5,33% | 902.499,00 |
| 18.02.2026 | 11,40 | 11,86 | 11,30 | 11,82 | 3,23% | 537.569,00 |
| 17.02.2026 | 11,56 | 11,88 | 11,43 | 11,45 | -1,72% | 748.848,00 |
| 13.02.2026 | 12,20 | 12,50 | 11,56 | 11,65 | -1,56% | 834.455,00 |
| 12.02.2026 | 12,83 | 12,92 | 11,40 | 11,84 | -9,59% | 1.142.597,00 |
| 11.02.2026 | 13,39 | 13,44 | 12,75 | 13,09 | -2,60% | 491.577,00 |
| 10.02.2026 | 13,50 | 14,00 | 13,35 | 13,44 | 1,05% | 650.663,00 |
| 09.02.2026 | 13,50 | 13,50 | 12,90 | 13,30 | -1,41% | 538.957,00 |
| 06.02.2026 | 13,14 | 13,62 | 13,12 | 13,49 | 3,93% | 605.115,00 |
| 05.02.2026 | 13,15 | 13,84 | 12,88 | 12,98 | -3,11% | 648.301,00 |
| 04.02.2026 | 13,68 | 13,89 | 13,14 | 13,40 | -1,71% | 892.174,00 |
| 03.02.2026 | 13,75 | 14,14 | 13,49 | 13,63 | -1,45% | 640.563,00 |
| 02.02.2026 | 13,20 | 13,97 | 13,16 | 13,83 | 3,36% | 785.023,00 |
| 30.01.2026 | 13,60 | 13,67 | 12,95 | 13,38 | 0,00% | 1.091.281,00 |
| 29.01.2026 | 12,91 | 13,41 | 12,77 | 13,38 | 3,44% | 817.082,00 |
| 28.01.2026 | 13,63 | 13,71 | 12,82 | 12,94 | -5,03% | 893.448,00 |
| 27.01.2026 | 13,18 | 13,63 | 13,14 | 13,62 | 2,48% | 603.734,00 |
| 26.01.2026 | 12,79 | 13,37 | 12,56 | 13,29 | 5,73% | 617.042,00 |
| 22.01.2026 | 12,63 | 13,18 | 12,49 | 12,57 | -0,24% | 698.057,00 |
| 21.01.2026 | 11,95 | 12,63 | 11,95 | 12,60 | 4,74% | 604.990,00 |
| 20.01.2026 | 11,87 | 12,38 | 11,82 | 12,03 | -1,39% | 463.290,00 |
| 16.01.2026 | 12,16 | 12,45 | 12,11 | 12,20 | 0,58% | 645.012,00 |
| 15.01.2026 | 12,18 | 12,44 | 11,88 | 12,13 | -0,57% | 727.385,00 |
| 14.01.2026 | 12,26 | 12,79 | 12,04 | 12,20 | -0,73% | 1.825.122,00 |
| 13.01.2026 | 12,18 | 12,35 | 11,91 | 12,29 | 1,15% | 498.171,00 |
| 12.01.2026 | 12,04 | 12,51 | 11,76 | 12,15 | 0,66% | 738.406,00 |
| 09.01.2026 | 12,29 | 12,40 | 12,05 | 12,07 | -0,90% | 485.196,00 |
| 08.01.2026 | 12,36 | 12,48 | 12,10 | 12,18 | -1,85% | 596.952,00 |
| 07.01.2026 | 11,92 | 12,58 | 11,89 | 12,41 | 4,90% | 891.023,00 |
| 06.01.2026 | 12,74 | 12,74 | 11,59 | 11,83 | 5,81% | 837.702,00 |
| 05.01.2026 | 11,52 | 11,61 | 11,01 | 11,18 | -2,53% | 684.941,00 |
| 02.01.2026 | 11,86 | 11,86 | 11,37 | 11,47 | -3,29% | 922.192,00 |
| 31.12.2025 | 11,70 | 12,00 | 11,62 | 11,86 | 1,11% | 583.146,00 |
| 30.12.2025 | 11,87 | 11,95 | 11,70 | 11,73 | -1,43% | 473.267,00 |
| 29.12.2025 | 12,08 | 12,08 | 11,75 | 11,90 | -2,14% | 568.352,00 |
| 26.12.2025 | 12,15 | 12,17 | 11,90 | 12,16 | -0,08% | 361.040,00 |
| 24.12.2025 | 12,33 | 12,33 | 11,86 | 12,17 | -0,08% | 370.614,00 |
| 23.12.2025 | 12,24 | 12,50 | 12,08 | 12,18 | -1,14% | 637.629,00 |
| 22.12.2025 | 11,70 | 12,37 | 11,68 | 12,32 | 5,48% | 871.506,00 |
| 19.12.2025 | 11,31 | 11,71 | 11,21 | 11,68 | 3,55% | 1.607.319,00 |
| 18.12.2025 | 11,72 | 11,86 | 11,20 | 11,28 | -3,75% | 1.259.339,00 |
| 17.12.2025 | 12,20 | 12,21 | 11,68 | 11,72 | -1,51% | 918.854,00 |
| 16.12.2025 | 12,31 | 12,44 | 11,61 | 11,90 | -3,64% | 978.526,00 |
| 15.12.2025 | 12,61 | 12,75 | 12,26 | 12,35 | -1,83% | 962.097,00 |
| 12.12.2025 | 12,64 | 12,90 | 12,47 | 12,58 | 0,08% | 785.233,00 |
| 11.12.2025 | 12,99 | 13,15 | 12,47 | 12,57 | -3,16% | 1.157.234,00 |
| 10.12.2025 | 13,13 | 13,36 | 12,93 | 12,98 | -0,92% | 1.120.312,00 |
| 09.12.2025 | 13,28 | 13,38 | 13,03 | 13,10 | -1,73% | 919.342,00 |
| 08.12.2025 | 13,00 | 13,56 | 12,93 | 13,33 | 4,22% | 1.289.452,00 |
| 05.12.2025 | 12,60 | 12,91 | 12,57 | 12,79 | 1,91% | 948.436,00 |
| 04.12.2025 | 12,66 | 13,09 | 12,34 | 12,55 | -0,99% | 1.504.046,00 |
| 03.12.2025 | 11,88 | 12,79 | 11,88 | 12,68 | 8,70% | 1.756.151,00 |
| 02.12.2025 | 11,81 | 11,98 | 11,66 | 11,66 | -1,23% | 1.000.375,00 |
| 01.12.2025 | 12,36 | 12,49 | 11,78 | 11,81 | -6,20% | 1.151.793,00 |
| 28.11.2025 | 12,49 | 12,59 | 12,30 | 12,59 | 1,33% | 631.244,00 |
| 26.11.2025 | 12,01 | 12,62 | 11,78 | 12,42 | 2,48% | 1.689.336,00 |
| 25.11.2025 | 11,76 | 12,21 | 11,59 | 12,12 | 2,97% | 1.239.916,00 |
| 24.11.2025 | 11,60 | 11,86 | 11,53 | 11,77 | 6,81% | 1.487.665,00 |
| 20.11.2025 | 11,70 | 11,90 | 10,98 | 11,02 | -4,42% | 2.032.101,00 |
| 19.11.2025 | 12,57 | 12,93 | 10,95 | 11,53 | -11,24% | 3.691.387,00 |
| 18.11.2025 | 12,90 | 14,22 | 11,63 | 12,99 | 17,77% | 16.288.011,00 |
| 17.11.2025 | 10,61 | 11,12 | 10,43 | 11,03 | 8,94% | 2.927.131,00 |
| 13.11.2025 | 10,33 | 10,38 | 10,05 | 10,13 | -2,64% | 1.331.062,00 |
| 12.11.2025 | 11,21 | 11,33 | 10,23 | 10,40 | -7,31% | 2.018.724,00 |
| 11.11.2025 | 11,19 | 11,51 | 11,09 | 11,22 | 0,18% | 2.163.284,00 |
| 10.11.2025 | 10,80 | 11,45 | 10,75 | 11,20 | 5,41% | 2.174.120,00 |
| 07.11.2025 | 9,88 | 10,70 | 9,76 | 10,63 | 6,25% | 2.553.666,00 |
| 06.11.2025 | 9,71 | 10,03 | 9,62 | 10,00 | 4,49% | 1.745.333,00 |
| 05.11.2025 | 9,43 | 9,79 | 9,27 | 9,57 | 0,37% | 2.263.506,00 |
| 04.11.2025 | 9,52 | 9,72 | 9,51 | 9,54 | -2,00% | 2.227.104,00 |
| 03.11.2025 | 10,14 | 10,14 | 9,54 | 9,73 | -4,04% | 1.924.760,00 |
| 31.10.2025 | 9,99 | 10,14 | 9,80 | 10,14 | 2,11% | 2.228.815,00 |
| 30.10.2025 | 9,88 | 10,18 | 9,71 | 9,93 | 3,44% | 2.758.319,00 |
| 29.10.2025 | 9,41 | 9,64 | 9,40 | 9,60 | 1,05% | 2.734.588,00 |
| 28.10.2025 | 9,57 | 9,62 | 9,39 | 9,50 | -1,55% | 2.240.603,00 |
| 27.10.2025 | 9,30 | 9,68 | 9,25 | 9,65 | 4,78% | 1.754.516,00 |
| 24.10.2025 | 9,25 | 9,55 | 9,09 | 9,21 | 0,55% | 3.455.619,00 |
| 23.10.2025 | 9,32 | 9,38 | 9,01 | 9,16 | -1,61% | 3.683.468,00 |
| 22.10.2025 | 9,65 | 9,85 | 9,20 | 9,31 | -3,62% | 2.112.384,00 |
| 21.10.2025 | 9,72 | 9,97 | 9,61 | 9,66 | -0,62% | 1.521.164,00 |