1,890$
4,71%
Echtzeit-Aktienkurs Invivyd Inc
Bid:
Ask:
Aktienkurse zur Invivyd Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,83 | 1,92 | 1,80 | 1,89 | 4,71% | 2.182.170,00 |
| 06.03.2026 | 1,70 | 1,83 | 1,69 | 1,81 | 3,74% | 2.960.056,00 |
| 05.03.2026 | 1,76 | 1,79 | 1,61 | 1,74 | 2,05% | 2.680.294,00 |
| 04.03.2026 | 1,65 | 1,73 | 1,61 | 1,71 | 5,25% | 2.158.888,00 |
| 03.03.2026 | 1,67 | 1,73 | 1,62 | 1,62 | -5,81% | 2.350.974,00 |
| 02.03.2026 | 1,61 | 1,75 | 1,58 | 1,72 | 1,78% | 1.523.891,00 |
| 27.02.2026 | 1,69 | 1,70 | 1,65 | 1,69 | -1,17% | 1.003.454,00 |
| 26.02.2026 | 1,73 | 1,76 | 1,68 | 1,71 | 0,00% | 1.234.387,00 |
| 25.02.2026 | 1,70 | 1,77 | 1,70 | 1,71 | 1,48% | 1.602.864,00 |
| 24.02.2026 | 1,63 | 1,71 | 1,60 | 1,69 | 8,71% | 1.085.067,00 |
| 20.02.2026 | 1,59 | 1,63 | 1,55 | 1,55 | -4,32% | 1.904.829,00 |
| 19.02.2026 | 1,65 | 1,65 | 1,56 | 1,62 | -1,52% | 1.201.498,00 |
| 18.02.2026 | 1,55 | 1,66 | 1,55 | 1,65 | 6,82% | 1.466.236,00 |
| 17.02.2026 | 1,55 | 1,60 | 1,50 | 1,54 | -1,28% | 821.435,00 |
| 13.02.2026 | 1,53 | 1,63 | 1,52 | 1,56 | 1,96% | 1.061.920,00 |
| 12.02.2026 | 1,63 | 1,63 | 1,50 | 1,53 | -5,56% | 1.077.488,00 |
| 11.02.2026 | 1,67 | 1,67 | 1,52 | 1,62 | -0,61% | 2.654.630,00 |
| 10.02.2026 | 1,46 | 1,65 | 1,46 | 1,63 | 10,88% | 3.829.562,00 |
| 09.02.2026 | 1,59 | 1,65 | 1,47 | 1,47 | -7,26% | 3.832.870,00 |
| 06.02.2026 | 1,79 | 1,79 | 1,58 | 1,59 | -7,31% | 5.559.351,00 |
| 05.02.2026 | 1,79 | 1,88 | 1,67 | 1,71 | -7,07% | 3.322.609,00 |
| 04.02.2026 | 1,92 | 1,96 | 1,77 | 1,84 | -1,87% | 3.087.432,00 |
| 03.02.2026 | 1,85 | 1,92 | 1,77 | 1,88 | 7,76% | 3.848.410,00 |
| 02.02.2026 | 1,76 | 1,90 | 1,72 | 1,74 | 0,00% | 3.900.803,00 |
| 30.01.2026 | 1,85 | 1,88 | 1,72 | 1,74 | -6,70% | 3.292.549,00 |
| 29.01.2026 | 1,94 | 1,96 | 1,83 | 1,87 | -2,36% | 2.291.853,00 |
| 28.01.2026 | 2,05 | 2,05 | 1,91 | 1,91 | -5,91% | 2.797.663,00 |
| 27.01.2026 | 2,04 | 2,08 | 1,98 | 2,03 | -0,98% | 2.824.769,00 |
| 26.01.2026 | 2,12 | 2,16 | 2,02 | 2,05 | -7,24% | 4.080.051,00 |
| 22.01.2026 | 2,20 | 2,31 | 2,20 | 2,21 | 0,00% | 4.113.992,00 |
| 21.01.2026 | 2,25 | 2,28 | 2,15 | 2,21 | -1,56% | 2.740.670,00 |
| 20.01.2026 | 2,36 | 2,45 | 2,24 | 2,25 | -8,37% | 6.240.938,00 |
| 16.01.2026 | 2,41 | 2,52 | 2,40 | 2,45 | 0,41% | 1.810.761,00 |
| 15.01.2026 | 2,60 | 2,64 | 2,44 | 2,44 | -5,43% | 1.837.923,00 |
| 14.01.2026 | 2,33 | 2,61 | 2,32 | 2,58 | 10,26% | 4.525.480,00 |
| 13.01.2026 | 2,45 | 2,55 | 2,20 | 2,34 | -4,49% | 4.898.442,00 |
| 12.01.2026 | 2,56 | 2,56 | 2,33 | 2,45 | -2,78% | 4.334.510,00 |
| 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 |