2,520$
0,40%
Echtzeit-Aktienkurs Invivyd Inc
Bid:
Ask:
Aktienkurse zur Invivyd Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,53 | 2,78 | 2,52 | 2,52 | 0,40% | 3.318.284,00 |
| 08.01.2026 | 2,52 | 2,55 | 2,42 | 2,51 | 4,58% | 2.540.576,00 |
| 07.01.2026 | 2,40 | 2,55 | 2,39 | 2,40 | 0,84% | 2.763.049,00 |
| 06.01.2026 | 2,56 | 2,59 | 2,38 | 2,38 | -7,03% | 2.821.821,00 |
| 05.01.2026 | 2,51 | 2,57 | 2,37 | 2,56 | 2,40% | 2.401.123,00 |
| 02.01.2026 | 2,47 | 2,52 | 2,40 | 2,50 | 1,21% | 2.524.154,00 |
| 31.12.2025 | 2,41 | 2,49 | 2,37 | 2,47 | 1,65% | 1.955.768,00 |
| 30.12.2025 | 2,57 | 2,60 | 2,42 | 2,43 | -6,18% | 4.273.243,00 |
| 29.12.2025 | 2,68 | 2,68 | 2,57 | 2,59 | -3,72% | 1.796.285,00 |
| 26.12.2025 | 2,82 | 2,85 | 2,66 | 2,69 | -4,27% | 2.371.342,00 |
| 24.12.2025 | 2,79 | 2,83 | 2,52 | 2,81 | 0,36% | 4.034.783,00 |
| 23.12.2025 | 2,90 | 3,01 | 2,77 | 2,80 | -2,78% | 6.440.018,00 |
| 22.12.2025 | 2,42 | 2,95 | 2,42 | 2,88 | 24,95% | 11.619.548,00 |
| 19.12.2025 | 2,31 | 2,39 | 2,29 | 2,31 | 0,66% | 19.129.921,00 |
| 18.12.2025 | 2,28 | 2,41 | 2,28 | 2,29 | 0,44% | 2.362.432,00 |
| 17.12.2025 | 2,37 | 2,42 | 2,25 | 2,28 | -3,80% | 2.658.187,00 |
| 16.12.2025 | 2,22 | 2,42 | 2,18 | 2,37 | 6,76% | 6.450.239,00 |
| 15.12.2025 | 2,35 | 2,41 | 2,21 | 2,22 | -4,31% | 3.482.875,00 |
| 12.12.2025 | 2,36 | 2,44 | 2,31 | 2,32 | -2,52% | 2.743.328,00 |
| 11.12.2025 | 2,50 | 2,59 | 2,38 | 2,38 | -5,56% | 3.000.945,00 |
| 10.12.2025 | 2,49 | 2,59 | 2,43 | 2,52 | 1,61% | 5.379.699,00 |
| 09.12.2025 | 2,39 | 2,53 | 2,34 | 2,48 | 4,20% | 4.234.561,00 |
| 08.12.2025 | 2,30 | 2,49 | 2,25 | 2,38 | 6,73% | 3.821.166,00 |
| 05.12.2025 | 2,25 | 2,29 | 2,15 | 2,23 | 0,45% | 3.533.532,00 |
| 04.12.2025 | 2,22 | 2,28 | 2,18 | 2,22 | -0,45% | 1.829.855,00 |
| 03.12.2025 | 2,13 | 2,28 | 2,12 | 2,23 | 3,24% | 3.896.150,00 |
| 02.12.2025 | 2,48 | 2,48 | 2,09 | 2,16 | -13,43% | 7.287.851,00 |
| 01.12.2025 | 2,51 | 2,60 | 2,40 | 2,50 | 2,67% | 6.456.412,00 |
| 28.11.2025 | 2,37 | 2,46 | 2,36 | 2,43 | 4,29% | 1.756.638,00 |
| 26.11.2025 | 2,30 | 2,34 | 2,25 | 2,33 | 2,64% | 2.155.962,00 |
| 25.11.2025 | 2,34 | 2,34 | 2,23 | 2,27 | -5,42% | 3.549.251,00 |
| 24.11.2025 | 2,53 | 2,56 | 2,36 | 2,40 | 0,21% | 3.765.710,00 |
| 20.11.2025 | 2,57 | 2,62 | 2,38 | 2,40 | -4,39% | 4.746.124,00 |
| 19.11.2025 | 2,54 | 2,70 | 2,47 | 2,51 | -0,60% | 6.427.877,00 |
| 18.11.2025 | 2,58 | 2,60 | 2,37 | 2,52 | -11,33% | 17.884.398,00 |
| 17.11.2025 | 2,35 | 3,05 | 2,34 | 2,84 | 60,56% | 23.074.013,00 |
| 13.11.2025 | 1,76 | 1,79 | 1,69 | 1,77 | 0,28% | 1.859.110,00 |
| 12.11.2025 | 1,65 | 1,77 | 1,63 | 1,77 | 6,97% | 1.852.952,00 |
| 11.11.2025 | 1,58 | 1,66 | 1,55 | 1,65 | 1,85% | 2.048.043,00 |
| 10.11.2025 | 1,63 | 1,66 | 1,52 | 1,62 | 2,21% | 1.954.566,00 |
| 07.11.2025 | 1,48 | 1,60 | 1,39 | 1,59 | 2,92% | 2.842.264,00 |
| 06.11.2025 | 1,60 | 1,65 | 1,45 | 1,54 | 1,32% | 3.318.198,00 |
| 05.11.2025 | 1,39 | 1,54 | 1,36 | 1,52 | 8,57% | 3.202.144,00 |
| 04.11.2025 | 1,56 | 1,58 | 1,39 | 1,40 | -12,77% | 3.826.025,00 |
| 03.11.2025 | 1,80 | 1,88 | 1,60 | 1,61 | -9,07% | 3.692.903,00 |
| 31.10.2025 | 1,86 | 2,00 | 1,75 | 1,77 | -5,61% | 2.941.317,00 |
| 30.10.2025 | 1,89 | 1,94 | 1,74 | 1,87 | -2,60% | 3.135.429,00 |
| 29.10.2025 | 2,14 | 2,20 | 1,86 | 1,92 | -9,43% | 5.288.541,00 |
| 28.10.2025 | 2,20 | 2,24 | 2,07 | 2,12 | -1,40% | 2.631.091,00 |
| 27.10.2025 | 2,24 | 2,34 | 2,10 | 2,15 | -3,59% | 4.250.143,00 |
| 24.10.2025 | 1,95 | 2,35 | 1,93 | 2,23 | 14,95% | 6.774.579,00 |
| 23.10.2025 | 1,86 | 2,06 | 1,86 | 1,94 | 4,30% | 4.352.537,00 |
| 22.10.2025 | 2,00 | 2,20 | 1,85 | 1,86 | -8,82% | 4.970.491,00 |
| 21.10.2025 | 1,97 | 2,25 | 1,93 | 2,04 | 3,55% | 9.427.076,00 |
| 20.10.2025 | 1,72 | 2,01 | 1,72 | 1,97 | 13,22% | 6.503.783,00 |
| 17.10.2025 | 1,72 | 1,76 | 1,67 | 1,74 | -0,57% | 3.176.282,00 |
| 16.10.2025 | 1,72 | 1,81 | 1,68 | 1,75 | 0,00% | 4.213.039,00 |
| 15.10.2025 | 1,70 | 1,81 | 1,68 | 1,75 | 7,69% | 5.331.958,00 |
| 14.10.2025 | 1,78 | 1,84 | 1,56 | 1,63 | -13,56% | 9.205.667,00 |
| 13.10.2025 | 1,75 | 1,90 | 1,64 | 1,88 | 6,82% | 5.349.053,00 |
| 10.10.2025 | 2,00 | 2,01 | 1,70 | 1,76 | -6,88% | 8.111.866,00 |
| 09.10.2025 | 1,63 | 1,94 | 1,58 | 1,89 | 15,24% | 16.532.086,00 |
| 08.10.2025 | 1,63 | 1,79 | 1,60 | 1,64 | 0,61% | 6.856.174,00 |
| 07.10.2025 | 1,49 | 1,66 | 1,34 | 1,63 | 14,79% | 11.884.616,00 |
| 06.10.2025 | 1,29 | 1,54 | 1,29 | 1,42 | 16,39% | 13.362.233,00 |
| 02.10.2025 | 1,23 | 1,26 | 1,17 | 1,22 | 0,00% | 1.228.075,00 |
| 01.10.2025 | 1,11 | 1,22 | 1,10 | 1,22 | 10,91% | 2.668.051,00 |
| 30.09.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -1,79% | 2.082.348,00 |
| 29.09.2025 | 1,12 | 1,15 | 1,05 | 1,12 | 0,00% | 3.109.141,00 |
| 26.09.2025 | 1,14 | 1,15 | 1,07 | 1,12 | -1,75% | 1.743.386,00 |
| 25.09.2025 | 1,16 | 1,20 | 1,13 | 1,14 | -6,56% | 1.635.343,00 |
| 24.09.2025 | 1,16 | 1,22 | 1,14 | 1,22 | 5,17% | 2.160.331,00 |
| 23.09.2025 | 1,21 | 1,22 | 1,14 | 1,16 | -4,92% | 1.580.279,00 |
| 22.09.2025 | 1,20 | 1,24 | 1,17 | 1,22 | 1,24% | 1.140.576,00 |
| 19.09.2025 | 1,24 | 1,25 | 1,18 | 1,21 | -3,60% | 1.846.652,00 |
| 18.09.2025 | 1,26 | 1,32 | 1,18 | 1,25 | 8,23% | 2.270.813,00 |
| 17.09.2025 | 1,22 | 1,27 | 1,15 | 1,16 | -8,33% | 1.668.062,00 |
| 16.09.2025 | 1,30 | 1,32 | 1,23 | 1,26 | -1,56% | 1.808.008,00 |
| 15.09.2025 | 1,41 | 1,41 | 1,25 | 1,28 | -10,49% | 2.716.158,00 |
| 12.09.2025 | 1,24 | 1,45 | 1,05 | 1,43 | 16,26% | 10.244.170,00 |
| 11.09.2025 | 1,29 | 1,35 | 1,22 | 1,23 | -4,65% | 3.206.078,00 |
| 10.09.2025 | 1,21 | 1,45 | 1,20 | 1,29 | 5,74% | 8.783.251,00 |
| 09.09.2025 | 1,17 | 1,24 | 1,11 | 1,22 | 5,17% | 2.977.703,00 |
| 08.09.2025 | 1,13 | 1,21 | 1,11 | 1,16 | 1,75% | 2.607.522,00 |
| 05.09.2025 | 0,97 | 1,19 | 0,96 | 1,14 | 14,23% | 7.560.141,00 |
| 04.09.2025 | 1,04 | 1,04 | 0,96 | 1,00 | -3,57% | 3.296.974,00 |
| 03.09.2025 | 1,02 | 1,09 | 1,00 | 1,04 | 0,49% | 2.917.587,00 |
| 02.09.2025 | 0,96 | 1,09 | 0,95 | 1,03 | 5,86% | 5.316.204,00 |
| 29.08.2025 | 1,05 | 1,05 | 0,92 | 0,97 | -1,72% | 3.999.635,00 |
| 28.08.2025 | 0,97 | 1,08 | 0,88 | 0,99 | 13,66% | 14.417.581,00 |
| 27.08.2025 | 1,03 | 1,10 | 0,77 | 0,87 | -15,44% | 19.846.416,00 |
| 26.08.2025 | 0,95 | 1,14 | 0,81 | 1,03 | 83,93% | 184.882.367,00 |
| 25.08.2025 | 0,53 | 0,60 | 0,52 | 0,56 | 7,69% | 2.636.604,00 |
| 22.08.2025 | 0,53 | 0,55 | 0,50 | 0,52 | -1,52% | 1.583.481,00 |
| 21.08.2025 | 0,50 | 0,56 | 0,48 | 0,53 | -16,72% | 4.167.944,00 |
| 20.08.2025 | 0,59 | 0,65 | 0,56 | 0,63 | 11,03% | 1.583.993,00 |
| 19.08.2025 | 0,60 | 0,61 | 0,55 | 0,57 | -1,72% | 1.666.242,00 |
| 18.08.2025 | 0,71 | 0,72 | 0,58 | 0,58 | -17,82% | 2.378.757,00 |
| 15.08.2025 | 0,72 | 0,77 | 0,68 | 0,71 | -11,51% | 1.405.627,00 |
| 14.08.2025 | 0,80 | 0,80 | 0,78 | 0,80 | 0,76% | 245.197,00 |