7,410$
-0,34%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 7,51 | 7,52 | 7,30 | 7,41 | -0,34% | 583.915,00 |
| 01.10.2026 | 7,74 | 7,82 | 7,44 | 7,44 | -3,88% | 807.021,00 |
| 30.09.2026 | 7,55 | 8,04 | 7,44 | 7,74 | 3,00% | 1.061.018,00 |
| 29.09.2026 | 7,49 | 7,52 | 7,36 | 7,51 | 0,00% | 496.012,00 |
| 28.09.2026 | 7,54 | 7,57 | 7,38 | 7,51 | -1,05% | 512.058,00 |
| 25.09.2026 | 7,78 | 7,79 | 7,54 | 7,59 | -2,69% | 713.344,00 |
| 24.09.2026 | 7,81 | 7,82 | 7,39 | 7,80 | -0,26% | 1.218.007,00 |
| 23.09.2026 | 8,60 | 8,64 | 7,82 | 7,82 | -8,11% | 760.678,00 |
| 22.09.2026 | 8,37 | 8,57 | 8,30 | 8,51 | 2,53% | 685.412,00 |
| 21.09.2026 | 8,28 | 8,44 | 8,21 | 8,30 | 0,18% | 639.834,00 |
| 18.09.2026 | 8,29 | 8,35 | 8,19 | 8,29 | -0,24% | 1.756.470,00 |
| 17.09.2026 | 8,29 | 8,46 | 8,17 | 8,31 | 1,78% | 532.853,00 |
| 16.09.2026 | 8,31 | 8,33 | 8,05 | 8,16 | -1,45% | 742.605,00 |
| 15.09.2026 | 8,34 | 8,39 | 8,09 | 8,28 | -1,43% | 2.522.557,00 |
| 14.09.2026 | 8,49 | 8,70 | 8,39 | 8,40 | -0,59% | 1.471.568,00 |
| 11.09.2026 | 8,82 | 8,92 | 8,37 | 8,45 | -2,99% | 908.512,00 |
| 10.09.2026 | 8,67 | 8,78 | 8,47 | 8,71 | -0,57% | 776.211,00 |
| 09.09.2026 | 9,09 | 9,10 | 8,75 | 8,76 | -3,52% | 735.968,00 |
| 08.09.2026 | 9,23 | 9,34 | 8,97 | 9,08 | -3,30% | 570.157,00 |
| 04.09.2026 | 9,31 | 9,46 | 9,22 | 9,39 | 0,81% | 449.298,00 |
| 03.09.2026 | 9,68 | 9,69 | 9,21 | 9,32 | -2,87% | 501.371,00 |
| 02.09.2026 | 9,43 | 9,64 | 9,27 | 9,59 | 3,23% | 547.969,00 |
| 01.09.2026 | 9,14 | 9,30 | 9,06 | 9,29 | 0,98% | 491.079,00 |
| 31.08.2026 | 9,12 | 9,27 | 8,96 | 9,20 | 0,33% | 659.719,00 |
| 28.08.2026 | 9,17 | 9,24 | 9,03 | 9,17 | -0,76% | 600.336,00 |
| 27.08.2026 | 9,27 | 9,43 | 9,15 | 9,24 | -0,86% | 526.728,00 |
| 26.08.2026 | 9,55 | 9,55 | 9,28 | 9,32 | -2,92% | 532.421,00 |
| 25.08.2026 | 9,49 | 9,74 | 9,49 | 9,60 | 2,78% | 530.259,00 |
| 24.08.2026 | 9,28 | 9,39 | 9,06 | 9,34 | -0,21% | 500.357,00 |
| 21.08.2026 | 9,02 | 9,39 | 9,00 | 9,36 | 3,65% | 951.751,00 |
| 20.08.2026 | 9,55 | 9,63 | 8,97 | 9,03 | -6,76% | 601.492,00 |
| 19.08.2026 | 9,44 | 9,69 | 9,44 | 9,69 | 4,48% | 494.134,00 |
| 18.08.2026 | 9,19 | 9,33 | 9,10 | 9,27 | 0,71% | 554.727,00 |
| 17.08.2026 | 8,91 | 9,26 | 8,89 | 9,21 | 2,62% | 583.527,00 |
| 14.08.2026 | 8,91 | 8,98 | 8,72 | 8,97 | -0,66% | 460.995,00 |
| 13.08.2026 | 8,91 | 9,09 | 8,86 | 9,03 | 1,80% | 938.925,00 |
| 12.08.2026 | 8,99 | 8,99 | 8,71 | 8,87 | -1,33% | 524.410,00 |
| 11.08.2026 | 8,99 | 9,12 | 8,86 | 8,99 | -0,17% | 571.799,00 |
| 10.08.2026 | 8,70 | 9,02 | 8,59 | 9,01 | 2,91% | 671.603,00 |
| 07.08.2026 | 8,81 | 8,98 | 8,64 | 8,75 | 0,75% | 1.217.521,00 |
| 06.08.2026 | 8,40 | 8,72 | 8,37 | 8,69 | 3,45% | 2.575.596,00 |
| 05.08.2026 | 8,82 | 8,91 | 8,21 | 8,40 | -6,51% | 1.570.120,00 |
| 04.08.2026 | 8,33 | 9,65 | 8,33 | 8,98 | 11,41% | 3.031.843,00 |
| 03.08.2026 | 8,10 | 8,17 | 7,92 | 8,06 | 0,37% | 716.227,00 |
| 31.07.2026 | 8,24 | 8,24 | 7,90 | 8,03 | -3,25% | 687.859,00 |
| 30.07.2026 | 8,11 | 8,31 | 8,10 | 8,30 | 0,85% | 548.110,00 |
| 29.07.2026 | 8,18 | 8,34 | 8,09 | 8,23 | 0,37% | 740.473,00 |
| 28.07.2026 | 8,26 | 8,32 | 8,02 | 8,20 | -0,24% | 551.799,00 |
| 27.07.2026 | 8,13 | 8,37 | 8,12 | 8,22 | 2,37% | 475.549,00 |
| 24.07.2026 | 8,11 | 8,16 | 7,95 | 8,03 | -1,05% | 385.661,00 |
| 23.07.2026 | 8,11 | 8,31 | 8,04 | 8,12 | -1,64% | 704.976,00 |
| 22.07.2026 | 8,21 | 8,40 | 8,15 | 8,25 | -0,12% | 593.780,00 |
| 21.07.2026 | 8,02 | 8,29 | 7,96 | 8,26 | 2,99% | 625.538,00 |
| 20.07.2026 | 8,02 | 8,21 | 7,97 | 8,02 | 0,12% | 555.530,00 |
| 17.07.2026 | 7,95 | 8,18 | 7,90 | 8,01 | -0,25% | 519.864,00 |
| 16.07.2026 | 8,30 | 8,30 | 7,98 | 8,03 | -3,02% | 631.974,00 |
| 15.07.2026 | 8,28 | 8,32 | 8,14 | 8,28 | 0,12% | 460.323,00 |
| 14.07.2026 | 8,07 | 8,39 | 7,95 | 8,27 | 2,10% | 630.130,00 |
| 13.07.2026 | 8,24 | 8,24 | 7,95 | 8,10 | -2,17% | 678.196,00 |
| 10.07.2026 | 8,54 | 8,54 | 8,13 | 8,28 | -2,99% | 423.161,00 |
| 09.07.2026 | 8,50 | 8,62 | 8,34 | 8,54 | -0,29% | 456.282,00 |
| 08.07.2026 | 8,45 | 8,70 | 8,40 | 8,56 | -0,35% | 569.947,00 |
| 07.07.2026 | 8,71 | 8,90 | 8,41 | 8,59 | 1,72% | 844.416,00 |
| 06.07.2026 | 8,37 | 8,56 | 8,10 | 8,45 | 0,66% | 615.535,00 |
| 02.07.2026 | 8,30 | 8,67 | 8,16 | 8,39 | 2,32% | 643.672,00 |
| 01.07.2026 | 8,30 | 8,44 | 8,01 | 8,20 | -1,32% | 761.367,00 |
| 30.06.2026 | 8,25 | 8,48 | 8,25 | 8,31 | 0,36% | 518.421,00 |
| 29.06.2026 | 8,10 | 8,62 | 8,00 | 8,28 | 3,50% | 954.110,00 |
| 26.06.2026 | 8,13 | 8,26 | 7,83 | 8,00 | -0,25% | 2.389.535,00 |
| 25.06.2026 | 8,00 | 8,17 | 7,95 | 8,02 | -0,37% | 499.377,00 |
| 24.06.2026 | 8,00 | 8,48 | 7,97 | 8,05 | -1,11% | 674.613,00 |
| 23.06.2026 | 7,63 | 8,19 | 7,63 | 8,14 | 5,24% | 851.847,00 |
| 22.06.2026 | 7,70 | 7,76 | 7,48 | 7,74 | 0,85% | 711.046,00 |
| 18.06.2026 | 7,85 | 8,02 | 7,52 | 7,67 | 0,00% | 957.543,00 |
| 17.06.2026 | 7,45 | 7,86 | 7,45 | 7,67 | 3,37% | 567.752,00 |
| 16.06.2026 | 7,55 | 7,55 | 7,28 | 7,42 | -0,93% | 519.351,00 |
| 15.06.2026 | 7,68 | 7,83 | 7,38 | 7,49 | -0,99% | 575.599,00 |
| 12.06.2026 | 7,08 | 7,78 | 7,08 | 7,57 | 6,70% | 858.342,00 |
| 11.06.2026 | 6,99 | 7,25 | 6,97 | 7,09 | 1,50% | 817.384,00 |
| 10.06.2026 | 7,15 | 7,35 | 6,97 | 6,99 | -3,05% | 675.218,00 |
| 09.06.2026 | 7,22 | 7,37 | 7,01 | 7,21 | 1,05% | 981.289,00 |
| 08.06.2026 | 7,49 | 7,55 | 7,13 | 7,13 | -3,91% | 691.798,00 |
| 05.06.2026 | 7,71 | 7,81 | 7,40 | 7,42 | -4,01% | 649.123,00 |
| 04.06.2026 | 7,83 | 7,95 | 7,71 | 7,73 | 0,39% | 574.599,00 |
| 03.06.2026 | 7,88 | 7,98 | 7,56 | 7,70 | -3,63% | 1.268.712,00 |
| 02.06.2026 | 8,44 | 8,60 | 7,98 | 7,99 | -6,88% | 833.247,00 |
| 01.06.2026 | 9,01 | 9,07 | 8,52 | 8,58 | -4,56% | 789.945,00 |
| 29.05.2026 | 8,80 | 9,01 | 8,64 | 8,99 | 1,81% | 795.609,00 |
| 28.05.2026 | 8,83 | 9,01 | 8,76 | 8,83 | -0,23% | 509.476,00 |
| 27.05.2026 | 8,92 | 9,10 | 8,81 | 8,85 | -0,78% | 583.007,00 |
| 26.05.2026 | 9,09 | 9,18 | 8,90 | 8,92 | -1,87% | 635.804,00 |
| 22.05.2026 | 9,12 | 9,34 | 8,96 | 9,09 | -0,22% | 778.422,00 |
| 21.05.2026 | 9,09 | 9,28 | 8,99 | 9,11 | 0,11% | 781.798,00 |
| 20.05.2026 | 8,57 | 9,12 | 8,45 | 9,10 | 6,56% | 839.311,00 |
| 19.05.2026 | 8,74 | 8,78 | 8,37 | 8,54 | -2,79% | 1.460.811,00 |
| 18.05.2026 | 9,06 | 9,23 | 8,74 | 8,79 | -3,36% | 954.692,00 |
| 15.05.2026 | 9,30 | 9,36 | 8,87 | 9,09 | -3,45% | 968.095,00 |
| 14.05.2026 | 9,75 | 9,90 | 9,37 | 9,42 | -4,51% | 1.035.216,00 |
| 13.05.2026 | 9,80 | 10,06 | 9,57 | 9,86 | 3,03% | 787.016,00 |
| 12.05.2026 | 9,83 | 9,93 | 9,02 | 9,57 | -1,14% | 1.673.214,00 |