8,560$
-0,35%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 10,11 | 10,38 | 9,56 | 9,68 | -4,16% | 1.172.760,00 |
| 08.05.2026 | 10,12 | 10,30 | 9,97 | 10,10 | -0,88% | 583.311,00 |
| 07.05.2026 | 10,28 | 10,36 | 9,85 | 10,19 | -0,59% | 780.074,00 |
| 06.05.2026 | 10,54 | 10,75 | 10,24 | 10,25 | -3,35% | 1.132.895,00 |
| 05.05.2026 | 10,85 | 11,00 | 10,28 | 10,61 | -1,62% | 720.872,00 |
| 04.05.2026 | 10,02 | 10,94 | 9,84 | 10,78 | 2,57% | 1.445.734,00 |
| 01.05.2026 | 9,75 | 11,40 | 9,73 | 10,51 | 6,27% | 2.147.210,00 |
| 30.04.2026 | 9,95 | 10,08 | 9,74 | 9,89 | 0,61% | 520.104,00 |
| 29.04.2026 | 10,01 | 10,05 | 9,80 | 9,83 | -3,82% | 587.903,00 |
| 28.04.2026 | 10,38 | 10,51 | 10,17 | 10,22 | -0,68% | 440.193,00 |
| 27.04.2026 | 10,42 | 10,79 | 10,22 | 10,29 | -1,44% | 426.817,00 |
| 24.04.2026 | 10,39 | 10,52 | 10,15 | 10,44 | 0,19% | 589.762,00 |
| 23.04.2026 | 10,69 | 10,72 | 10,30 | 10,42 | -1,88% | 557.715,00 |
| 22.04.2026 | 10,76 | 10,76 | 10,52 | 10,62 | 0,00% | 640.443,00 |
| 21.04.2026 | 10,80 | 10,81 | 10,52 | 10,62 | -1,76% | 640.826,00 |
| 20.04.2026 | 10,93 | 11,04 | 10,71 | 10,81 | -1,55% | 540.107,00 |
| 17.04.2026 | 11,21 | 11,34 | 10,97 | 10,98 | -0,14% | 758.810,00 |
| 16.04.2026 | 10,93 | 11,09 | 10,73 | 11,00 | 0,23% | 797.528,00 |
| 15.04.2026 | 11,03 | 11,05 | 10,65 | 10,97 | -0,27% | 607.060,00 |
| 14.04.2026 | 10,61 | 11,17 | 10,57 | 11,00 | 4,17% | 841.340,00 |
| 13.04.2026 | 10,83 | 11,17 | 10,56 | 10,56 | -2,40% | 656.763,00 |
| 10.04.2026 | 11,16 | 11,21 | 10,73 | 10,82 | -3,00% | 485.818,00 |
| 09.04.2026 | 11,13 | 11,47 | 10,94 | 11,16 | -0,49% | 455.257,00 |
| 08.04.2026 | 11,79 | 12,05 | 11,01 | 11,21 | -1,41% | 700.163,00 |
| 07.04.2026 | 11,15 | 11,49 | 10,80 | 11,37 | 1,34% | 917.640,00 |
| 06.04.2026 | 10,85 | 11,40 | 10,73 | 11,22 | 3,41% | 1.163.694,00 |
| 02.04.2026 | 11,05 | 11,22 | 10,54 | 10,85 | -4,41% | 1.289.359,00 |
| 01.04.2026 | 10,79 | 11,35 | 10,65 | 11,35 | 6,97% | 1.974.742,00 |
| 31.03.2026 | 10,26 | 10,84 | 10,26 | 10,61 | 4,22% | 1.142.310,00 |
| 30.03.2026 | 10,10 | 10,33 | 10,00 | 10,18 | 0,84% | 624.624,00 |
| 27.03.2026 | 10,87 | 11,08 | 9,97 | 10,10 | -7,13% | 824.789,00 |
| 26.03.2026 | 10,84 | 11,22 | 10,71 | 10,87 | -0,46% | 409.541,00 |
| 25.03.2026 | 10,54 | 11,00 | 10,39 | 10,92 | 6,12% | 547.372,00 |
| 24.03.2026 | 10,23 | 10,38 | 9,96 | 10,29 | -0,39% | 694.092,00 |
| 23.03.2026 | 11,16 | 11,16 | 10,32 | 10,33 | -5,49% | 911.986,00 |
| 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 | 0,85% | 1.740.712,00 |
| 23.02.2026 | 11,83 | 12,62 | 11,83 | 12,30 | 2,54% | 1.152.495,00 |
| 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 |