0,839$
-11,67%
Echtzeit-Aktienkurs Invivyd Inc
Bid:
Ask:
Aktienkurse zur Invivyd Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 0,94 | 0,95 | 0,80 | 0,84 | -11,68% | 3.808.172,00 |
| 07.07.2026 | 0,85 | 1,00 | 0,82 | 0,95 | 13,23% | 12.812.321,00 |
| 06.07.2026 | 0,88 | 0,88 | 0,81 | 0,84 | -6,15% | 2.329.462,00 |
| 02.07.2026 | 0,84 | 0,91 | 0,84 | 0,89 | 3,47% | 2.202.987,00 |
| 01.07.2026 | 0,89 | 0,90 | 0,83 | 0,86 | -0,92% | 2.890.555,00 |
| 30.06.2026 | 0,95 | 0,95 | 0,86 | 0,87 | -7,63% | 3.614.986,00 |
| 29.06.2026 | 0,88 | 0,95 | 0,88 | 0,94 | 5,83% | 3.783.855,00 |
| 26.06.2026 | 0,87 | 0,92 | 0,86 | 0,89 | 2,53% | 26.926.297,00 |
| 25.06.2026 | 0,93 | 0,96 | 0,87 | 0,87 | -6,85% | 3.480.982,00 |
| 24.06.2026 | 0,95 | 0,97 | 0,92 | 0,93 | -0,11% | 2.917.506,00 |
| 23.06.2026 | 0,91 | 0,96 | 0,90 | 0,94 | 2,07% | 1.383.107,00 |
| 22.06.2026 | 0,97 | 0,99 | 0,92 | 0,92 | -5,57% | 4.093.210,00 |
| 18.06.2026 | 0,94 | 1,01 | 0,90 | 0,97 | 3,52% | 21.078.803,00 |
| 17.06.2026 | 0,89 | 0,95 | 0,85 | 0,94 | 5,04% | 4.334.514,00 |
| 16.06.2026 | 0,88 | 0,93 | 0,78 | 0,89 | 2,18% | 4.828.995,00 |
| 15.06.2026 | 0,80 | 0,88 | 0,73 | 0,87 | 13,38% | 12.424.691,00 |
| 12.06.2026 | 0,82 | 0,88 | 0,73 | 0,77 | -5,29% | 8.327.517,00 |
| 11.06.2026 | 0,91 | 0,93 | 0,76 | 0,81 | -9,77% | 13.012.052,00 |
| 10.06.2026 | 0,99 | 1,01 | 0,89 | 0,90 | -8,99% | 5.419.478,00 |
| 09.06.2026 | 1,03 | 1,05 | 0,97 | 0,99 | -2,94% | 5.396.182,00 |
| 08.06.2026 | 1,03 | 1,07 | 1,01 | 1,02 | 0,00% | 2.608.634,00 |
| 05.06.2026 | 1,13 | 1,13 | 0,99 | 1,02 | -7,27% | 4.963.354,00 |
| 04.06.2026 | 1,11 | 1,17 | 1,09 | 1,10 | 0,00% | 3.754.283,00 |
| 03.06.2026 | 1,13 | 1,14 | 1,09 | 1,10 | -3,51% | 2.826.168,00 |
| 02.06.2026 | 1,22 | 1,22 | 1,13 | 1,14 | -5,79% | 1.819.437,00 |
| 01.06.2026 | 1,16 | 1,25 | 1,13 | 1,21 | 6,14% | 2.429.213,00 |
| 29.05.2026 | 1,13 | 1,16 | 1,08 | 1,14 | 0,88% | 3.377.218,00 |
| 28.05.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 0,44% | 2.739.799,00 |
| 27.05.2026 | 1,12 | 1,21 | 1,11 | 1,13 | 2,27% | 2.456.670,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,10 | 1,10 | 0,00% | 2.209.544,00 |
| 22.05.2026 | 1,10 | 1,14 | 1,09 | 1,10 | -0,90% | 1.813.353,00 |
| 21.05.2026 | 1,07 | 1,18 | 1,06 | 1,11 | 1,83% | 2.868.881,00 |
| 20.05.2026 | 1,05 | 1,09 | 1,02 | 1,09 | 5,31% | 2.266.845,00 |
| 19.05.2026 | 1,13 | 1,13 | 1,03 | 1,04 | -8,41% | 3.089.790,00 |
| 18.05.2026 | 1,21 | 1,23 | 1,12 | 1,13 | -6,22% | 3.428.128,00 |
| 15.05.2026 | 1,16 | 1,34 | 1,14 | 1,21 | 3,43% | 7.257.168,00 |
| 14.05.2026 | 1,32 | 1,32 | 1,11 | 1,17 | -21,28% | 11.451.717,00 |
| 13.05.2026 | 1,49 | 1,49 | 1,42 | 1,48 | -0,67% | 1.959.508,00 |
| 12.05.2026 | 1,51 | 1,54 | 1,46 | 1,49 | -1,65% | 1.027.933,00 |
| 11.05.2026 | 1,49 | 1,58 | 1,49 | 1,52 | 1,00% | 1.698.403,00 |
| 08.05.2026 | 1,43 | 1,53 | 1,43 | 1,50 | 4,53% | 1.460.497,00 |
| 07.05.2026 | 1,50 | 1,53 | 1,41 | 1,44 | -1,71% | 1.449.268,00 |
| 06.05.2026 | 1,48 | 1,55 | 1,44 | 1,46 | 5,04% | 2.733.085,00 |
| 05.05.2026 | 1,50 | 1,51 | 1,37 | 1,39 | -5,12% | 2.391.095,00 |
| 04.05.2026 | 1,52 | 1,58 | 1,46 | 1,47 | -3,62% | 1.366.284,00 |
| 01.05.2026 | 1,40 | 1,55 | 1,38 | 1,52 | 8,57% | 1.876.239,00 |
| 30.04.2026 | 1,38 | 1,44 | 1,37 | 1,40 | 2,94% | 879.509,00 |
| 29.04.2026 | 1,37 | 1,38 | 1,33 | 1,36 | -1,45% | 1.359.996,00 |
| 28.04.2026 | 1,46 | 1,50 | 1,37 | 1,38 | -5,48% | 1.419.888,00 |
| 27.04.2026 | 1,50 | 1,53 | 1,46 | 1,46 | 0,00% | 1.169.276,00 |
| 24.04.2026 | 1,51 | 1,52 | 1,42 | 1,46 | -2,67% | 1.411.878,00 |
| 23.04.2026 | 1,60 | 1,61 | 1,49 | 1,50 | -6,83% | 1.450.165,00 |
| 22.04.2026 | 1,60 | 1,64 | 1,57 | 1,61 | 1,26% | 1.247.022,00 |
| 21.04.2026 | 1,69 | 1,69 | 1,58 | 1,59 | -5,36% | 1.139.088,00 |
| 20.04.2026 | 1,74 | 1,74 | 1,66 | 1,68 | -4,00% | 1.595.502,00 |
| 17.04.2026 | 1,73 | 1,80 | 1,71 | 1,75 | 2,64% | 1.887.728,00 |
| 16.04.2026 | 1,71 | 1,73 | 1,65 | 1,71 | -0,29% | 1.260.357,00 |
| 15.04.2026 | 1,63 | 1,74 | 1,62 | 1,71 | 6,21% | 1.632.078,00 |
| 14.04.2026 | 1,74 | 1,78 | 1,59 | 1,61 | -6,40% | 2.499.101,00 |
| 13.04.2026 | 1,69 | 1,80 | 1,68 | 1,72 | -2,27% | 4.091.912,00 |
| 10.04.2026 | 1,74 | 1,77 | 1,62 | 1,76 | -1,40% | 16.619.383,00 |
| 09.04.2026 | 1,39 | 1,79 | 1,39 | 1,79 | 31,25% | 12.903.766,00 |
| 08.04.2026 | 1,38 | 1,42 | 1,32 | 1,36 | 4,62% | 1.715.828,00 |
| 07.04.2026 | 1,30 | 1,35 | 1,22 | 1,30 | 0,00% | 2.338.541,00 |
| 06.04.2026 | 1,32 | 1,38 | 1,28 | 1,30 | 1,56% | 3.222.112,00 |
| 02.04.2026 | 1,31 | 1,34 | 1,26 | 1,28 | -3,76% | 3.902.681,00 |
| 01.04.2026 | 1,35 | 1,38 | 1,30 | 1,33 | 2,70% | 2.408.818,00 |
| 31.03.2026 | 1,23 | 1,34 | 1,23 | 1,30 | 8,82% | 4.053.886,00 |
| 30.03.2026 | 1,37 | 1,43 | 1,17 | 1,19 | -12,95% | 5.673.844,00 |
| 27.03.2026 | 1,48 | 1,56 | 1,36 | 1,37 | -9,47% | 2.575.492,00 |
| 26.03.2026 | 1,54 | 1,59 | 1,50 | 1,51 | -3,21% | 1.564.571,00 |
| 25.03.2026 | 1,46 | 1,59 | 1,45 | 1,56 | 9,09% | 2.110.904,00 |
| 24.03.2026 | 1,48 | 1,48 | 1,42 | 1,43 | -3,70% | 1.202.091,00 |
| 23.03.2026 | 1,38 | 1,52 | 1,38 | 1,49 | 6,83% | 2.445.168,00 |
| 20.03.2026 | 1,47 | 1,48 | 1,37 | 1,39 | -4,14% | 6.599.006,00 |
| 19.03.2026 | 1,48 | 1,51 | 1,44 | 1,45 | -3,97% | 1.502.317,00 |
| 18.03.2026 | 1,59 | 1,59 | 1,48 | 1,51 | -5,03% | 2.130.594,00 |
| 17.03.2026 | 1,69 | 1,70 | 1,59 | 1,59 | -4,79% | 3.277.928,00 |
| 16.03.2026 | 1,79 | 1,85 | 1,65 | 1,67 | -4,30% | 4.492.579,00 |
| 13.03.2026 | 1,82 | 1,86 | 1,72 | 1,75 | -3,06% | 2.669.877,00 |
| 12.03.2026 | 1,88 | 1,90 | 1,78 | 1,80 | -5,26% | 1.876.237,00 |
| 11.03.2026 | 1,83 | 1,95 | 1,82 | 1,90 | 3,26% | 2.145.137,00 |
| 10.03.2026 | 1,89 | 2,04 | 1,83 | 1,84 | -2,65% | 3.303.229,00 |
| 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 | 4,66% | 1.085.067,00 |
| 23.02.2026 | 1,57 | 1,63 | 1,55 | 1,61 | 3,87% | 1.276.515,00 |
| 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 |