1,320$
0,76%
Echtzeit-Aktienkurs LAVA Therapeutics NV
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 0,76% | 3.996,00 |
| 02.07.2025 | 1,37 | 1,38 | 1,30 | 1,31 | -0,76% | 19.864,00 |
| 01.07.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 20.027,00 |
| 30.06.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 0,76% | 13.057,00 |
| 27.06.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 0,38% | 11.959,00 |
| 26.06.2025 | 1,27 | 1,31 | 1,27 | 1,31 | -0,68% | 7.569,00 |
| 25.06.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -0,83% | 7.179,00 |
| 24.06.2025 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 5.765,00 |
| 23.06.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 1,15% | 4.649,00 |
| 20.06.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -2,24% | 15.516,00 |
| 18.06.2025 | 1,30 | 1,34 | 1,28 | 1,34 | 3,08% | 20.048,00 |
| 17.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,78% | 8.466,00 |
| 16.06.2025 | 1,28 | 1,31 | 1,28 | 1,29 | -1,53% | 6.830,00 |
| 13.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | 6.985,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -2,24% | 1.848,00 |
| 11.06.2025 | 1,33 | 1,36 | 1,32 | 1,34 | -2,19% | 9.551,00 |
| 10.06.2025 | 1,34 | 1,40 | 1,31 | 1,37 | 0,74% | 35.159,00 |
| 09.06.2025 | 1,34 | 1,39 | 1,29 | 1,36 | 3,03% | 20.110,00 |
| 06.06.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 1,54% | 17.599,00 |
| 05.06.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,78% | 8.560,00 |
| 04.06.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -2,27% | 21.381,00 |
| 03.06.2025 | 1,31 | 1,34 | 1,29 | 1,32 | 2,33% | 23.929,00 |
| 02.06.2025 | 1,31 | 1,31 | 1,21 | 1,29 | -2,64% | 52.957,00 |
| 30.05.2025 | 1,33 | 1,34 | 1,18 | 1,33 | 0,00% | 405.213,00 |
| 29.05.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 0,38% | 13.893,00 |
| 28.05.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 2,33% | 16.173,00 |
| 27.05.2025 | 1,29 | 1,30 | 1,25 | 1,29 | 0,78% | 33.085,00 |
| 23.05.2025 | 1,25 | 1,34 | 1,25 | 1,28 | 0,79% | 21.200,00 |
| 22.05.2025 | 1,29 | 1,32 | 1,25 | 1,27 | -3,79% | 35.614,00 |
| 21.05.2025 | 1,33 | 1,33 | 1,27 | 1,32 | 0,00% | 22.375,00 |
| 20.05.2025 | 1,23 | 1,33 | 1,21 | 1,32 | 4,76% | 43.346,00 |
| 19.05.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 0,80% | 6.171,00 |
| 16.05.2025 | 1,21 | 1,28 | 1,21 | 1,25 | -0,79% | 13.435,00 |
| 15.05.2025 | 1,28 | 1,29 | 1,23 | 1,26 | -0,79% | 6.413,00 |
| 14.05.2025 | 1,22 | 1,30 | 1,20 | 1,27 | 1,60% | 51.797,00 |
| 13.05.2025 | 1,26 | 1,31 | 1,23 | 1,25 | -2,27% | 22.935,00 |
| 12.05.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 2,32% | 20.711,00 |
| 09.05.2025 | 1,22 | 1,29 | 1,22 | 1,25 | -1,57% | 11.828,00 |
| 08.05.2025 | 1,24 | 1,27 | 1,23 | 1,27 | 1,36% | 2.981,00 |
| 07.05.2025 | 1,18 | 1,37 | 1,18 | 1,25 | 5,29% | 226.958,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,17 | 1,19 | -4,03% | 17.153,00 |
| 05.05.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -3,13% | 12.619,00 |
| 02.05.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | 10.517,00 |
| 01.05.2025 | 1,24 | 1,28 | 1,22 | 1,24 | -0,80% | 9.039,00 |
| 30.04.2025 | 1,26 | 1,26 | 1,20 | 1,25 | -0,79% | 73.103,00 |
| 29.04.2025 | 1,30 | 1,33 | 1,24 | 1,26 | -1,56% | 22.709,00 |
| 28.04.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -2,29% | 12.187,00 |
| 25.04.2025 | 1,39 | 1,39 | 1,28 | 1,31 | -5,07% | 25.601,00 |
| 24.04.2025 | 1,30 | 1,40 | 1,30 | 1,38 | 2,99% | 10.573,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,32 | 1,34 | -2,90% | 39.139,00 |
| 22.04.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -1,22% | 53.343,00 |
| 21.04.2025 | 1,31 | 1,43 | 1,31 | 1,40 | 6,64% | 70.781,00 |
| 17.04.2025 | 1,22 | 1,35 | 1,22 | 1,31 | 6,50% | 102.020,00 |
| 16.04.2025 | 1,24 | 1,31 | 1,21 | 1,23 | 7,89% | 172.227,00 |
| 15.04.2025 | 1,17 | 1,21 | 1,12 | 1,14 | -1,72% | 6.197,00 |
| 14.04.2025 | 1,12 | 1,16 | 1,09 | 1,16 | 6,42% | 71.624,00 |
| 11.04.2025 | 1,11 | 1,11 | 1,08 | 1,09 | 0,93% | 12.341,00 |
| 10.04.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -2,70% | 13.476,00 |
| 09.04.2025 | 1,13 | 1,15 | 1,06 | 1,11 | -1,77% | 70.630,00 |
| 08.04.2025 | 1,20 | 1,20 | 1,03 | 1,13 | -1,74% | 55.557,00 |
| 07.04.2025 | 1,13 | 1,15 | 1,11 | 1,15 | -0,86% | 72.781,00 |
| 04.04.2025 | 1,16 | 1,20 | 1,10 | 1,16 | -2,11% | 97.795,00 |
| 03.04.2025 | 1,25 | 1,25 | 1,16 | 1,19 | -6,69% | 136.451,00 |
| 02.04.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 1,60% | 6.438,00 |
| 01.04.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -0,32% | 47.868,00 |
| 31.03.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -2,79% | 46.660,00 |
| 28.03.2025 | 1,36 | 1,36 | 1,28 | 1,29 | -0,77% | 42.796,00 |
| 27.03.2025 | 1,27 | 1,32 | 1,20 | 1,30 | 1,96% | 22.437,00 |
| 26.03.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,16% | 31.893,00 |
| 25.03.2025 | 1,31 | 1,34 | 1,21 | 1,29 | -0,77% | 126.352,00 |
| 24.03.2025 | 1,30 | 1,34 | 1,27 | 1,30 | 2,36% | 42.859,00 |
| 21.03.2025 | 1,30 | 1,32 | 1,24 | 1,27 | -2,31% | 21.827,00 |
| 20.03.2025 | 1,33 | 1,33 | 1,25 | 1,30 | -1,52% | 85.617,00 |
| 19.03.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 2,33% | 26.783,00 |
| 18.03.2025 | 1,28 | 1,34 | 1,26 | 1,29 | -1,53% | 41.628,00 |
| 17.03.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 0,77% | 28.357,00 |
| 14.03.2025 | 1,35 | 1,35 | 1,29 | 1,30 | -2,26% | 17.801,00 |
| 13.03.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -1,48% | 6.591,00 |
| 12.03.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,37% | 24.651,00 |
| 11.03.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 0,37% | 58.727,00 |
| 10.03.2025 | 1,41 | 1,42 | 1,35 | 1,35 | -5,92% | 52.068,00 |
| 07.03.2025 | 1,42 | 1,51 | 1,39 | 1,44 | 1,77% | 219.617,00 |
| 06.03.2025 | 1,35 | 1,42 | 1,33 | 1,41 | 6,82% | 195.069,00 |
| 05.03.2025 | 1,30 | 1,38 | 1,28 | 1,32 | 3,13% | 151.643,00 |
| 04.03.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,79% | 62.522,00 |
| 03.03.2025 | 1,31 | 1,32 | 1,26 | 1,27 | -3,79% | 154.718,00 |
| 28.02.2025 | 1,29 | 1,33 | 1,23 | 1,32 | 2,33% | 188.391,00 |
| 27.02.2025 | 1,24 | 1,30 | 1,24 | 1,29 | -4,44% | 293.988,00 |
| 26.02.2025 | 1,27 | 1,35 | 1,26 | 1,35 | 0,00% | 1.793.906,00 |
| 25.02.2025 | 1,17 | 1,47 | 1,13 | 1,35 | 43,62% | 19.923.783,00 |
| 24.02.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -1,88% | 5.265,00 |
| 21.02.2025 | 0,97 | 0,97 | 0,95 | 0,96 | 2,46% | 4.580,00 |
| 20.02.2025 | 0,92 | 0,98 | 0,92 | 0,94 | 0,54% | 9.191,00 |
| 19.02.2025 | 0,93 | 0,96 | 0,92 | 0,93 | 1,09% | 14.406,00 |
| 18.02.2025 | 0,92 | 0,95 | 0,92 | 0,92 | -2,13% | 18.313,00 |
| 14.02.2025 | 0,92 | 0,94 | 0,92 | 0,94 | 0,86% | 7.900,00 |
| 13.02.2025 | 0,92 | 0,95 | 0,90 | 0,93 | -0,85% | 10.505,00 |
| 12.02.2025 | 0,91 | 0,94 | 0,85 | 0,94 | 3,75% | 138.760,00 |
| 11.02.2025 | 0,91 | 0,97 | 0,91 | 0,91 | -0,66% | 49.249,00 |
| 10.02.2025 | 0,96 | 0,96 | 0,91 | 0,91 | -4,60% | 43.170,00 |