69,850$
-2,44%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 72,12 | 73,84 | 69,85 | 69,85 | -2,44% | 446.201,00 |
| 08.05.2025 | 67,38 | 73,64 | 63,56 | 71,60 | 7,31% | 1.627.651,00 |
| 07.05.2025 | 68,66 | 69,20 | 66,17 | 66,72 | -2,16% | 1.141.882,00 |
| 06.05.2025 | 74,65 | 74,91 | 67,51 | 68,19 | -9,60% | 966.508,00 |
| 05.05.2025 | 77,49 | 77,54 | 75,18 | 75,43 | -2,62% | 260.536,00 |
| 02.05.2025 | 76,58 | 78,97 | 76,30 | 77,46 | 1,61% | 560.960,00 |
| 01.05.2025 | 76,65 | 78,54 | 75,32 | 76,23 | -0,57% | 958.197,00 |
| 30.04.2025 | 75,70 | 77,24 | 75,03 | 76,67 | 1,05% | 604.367,00 |
| 29.04.2025 | 74,99 | 77,11 | 74,14 | 75,87 | 0,89% | 427.386,00 |
| 28.04.2025 | 73,98 | 75,47 | 73,19 | 75,20 | 2,34% | 282.459,00 |
| 25.04.2025 | 73,36 | 73,76 | 72,14 | 73,48 | -0,68% | 198.917,00 |
| 24.04.2025 | 72,85 | 74,21 | 71,60 | 73,98 | 1,75% | 290.123,00 |
| 23.04.2025 | 73,17 | 74,28 | 72,35 | 72,71 | 1,85% | 392.217,00 |
| 22.04.2025 | 71,05 | 72,58 | 70,55 | 71,39 | 2,06% | 757.615,00 |
| 21.04.2025 | 71,28 | 73,06 | 69,78 | 69,95 | -2,36% | 475.266,00 |
| 17.04.2025 | 69,57 | 72,28 | 68,98 | 71,64 | 2,39% | 677.087,00 |
| 16.04.2025 | 70,83 | 72,18 | 68,76 | 69,97 | -1,14% | 1.058.383,00 |
| 15.04.2025 | 70,88 | 71,01 | 67,62 | 70,78 | 1,11% | 517.301,00 |
| 14.04.2025 | 67,98 | 70,79 | 65,81 | 70,00 | 5,60% | 486.570,00 |
| 11.04.2025 | 61,99 | 66,53 | 60,25 | 66,29 | 6,90% | 584.107,00 |
| 10.04.2025 | 63,32 | 65,88 | 58,05 | 62,01 | -4,28% | 932.825,00 |
| 09.04.2025 | 58,04 | 66,41 | 55,54 | 64,79 | 8,85% | 1.686.645,00 |
| 08.04.2025 | 68,25 | 68,45 | 58,74 | 59,52 | -8,12% | 926.342,00 |
| 07.04.2025 | 62,84 | 66,64 | 59,82 | 64,78 | -1,55% | 920.514,00 |
| 04.04.2025 | 68,03 | 68,03 | 64,54 | 65,80 | -3,69% | 582.527,00 |
| 03.04.2025 | 67,10 | 69,73 | 67,10 | 68,32 | -3,04% | 478.893,00 |
| 02.04.2025 | 67,31 | 71,02 | 67,31 | 70,46 | 3,62% | 495.661,00 |
| 01.04.2025 | 70,82 | 72,61 | 67,80 | 68,00 | -4,18% | 1.000.172,00 |
| 31.03.2025 | 71,35 | 72,85 | 67,47 | 70,97 | -2,85% | 911.111,00 |
| 28.03.2025 | 73,63 | 74,52 | 72,64 | 73,05 | -0,77% | 352.687,00 |
| 27.03.2025 | 74,57 | 74,63 | 71,97 | 73,62 | -0,42% | 486.338,00 |
| 26.03.2025 | 75,16 | 77,93 | 71,95 | 73,93 | -1,40% | 619.329,00 |
| 25.03.2025 | 76,98 | 77,59 | 74,03 | 74,98 | -2,80% | 305.937,00 |
| 24.03.2025 | 78,73 | 79,03 | 77,04 | 77,14 | -1,05% | 428.641,00 |
| 21.03.2025 | 76,76 | 78,77 | 76,76 | 77,96 | 0,41% | 612.588,00 |
| 20.03.2025 | 76,86 | 78,93 | 76,86 | 77,64 | 0,09% | 365.767,00 |
| 19.03.2025 | 76,40 | 78,64 | 75,88 | 77,57 | 1,19% | 304.281,00 |
| 18.03.2025 | 76,52 | 77,12 | 75,46 | 76,66 | -0,47% | 369.849,00 |
| 17.03.2025 | 77,19 | 77,47 | 74,00 | 77,02 | 0,01% | 680.722,00 |
| 14.03.2025 | 77,83 | 78,23 | 76,00 | 77,01 | 3,40% | 888.179,00 |
| 13.03.2025 | 72,23 | 74,95 | 71,35 | 74,48 | 2,70% | 578.709,00 |
| 12.03.2025 | 70,99 | 73,28 | 69,51 | 72,52 | 3,23% | 613.772,00 |
| 11.03.2025 | 67,29 | 70,70 | 64,75 | 70,25 | 4,26% | 1.074.229,00 |
| 10.03.2025 | 70,00 | 70,52 | 67,04 | 67,38 | -5,19% | 922.733,00 |
| 07.03.2025 | 72,62 | 73,21 | 70,74 | 71,07 | -2,68% | 473.551,00 |
| 06.03.2025 | 70,80 | 73,24 | 69,95 | 73,03 | 1,44% | 447.800,00 |
| 05.03.2025 | 71,89 | 72,51 | 70,97 | 71,99 | 0,53% | 580.113,00 |
| 04.03.2025 | 70,65 | 72,53 | 69,13 | 71,61 | 0,93% | 733.105,00 |
| 03.03.2025 | 74,62 | 75,11 | 70,83 | 70,95 | -5,20% | 551.998,00 |
| 28.02.2025 | 74,03 | 75,32 | 72,95 | 74,84 | -0,08% | 610.913,00 |
| 27.02.2025 | 76,13 | 77,52 | 74,77 | 74,90 | -2,78% | 379.632,00 |
| 26.02.2025 | 76,65 | 78,02 | 75,67 | 77,04 | 1,59% | 414.654,00 |
| 25.02.2025 | 78,10 | 78,10 | 74,94 | 75,84 | -2,81% | 397.207,00 |
| 24.02.2025 | 79,25 | 79,90 | 76,72 | 78,03 | -1,85% | 414.325,00 |
| 21.02.2025 | 83,16 | 83,63 | 79,35 | 79,50 | -3,51% | 325.924,00 |
| 20.02.2025 | 80,26 | 82,47 | 79,12 | 82,39 | 2,65% | 327.058,00 |
| 19.02.2025 | 78,25 | 80,39 | 78,14 | 80,26 | 1,35% | 339.222,00 |
| 18.02.2025 | 77,93 | 79,33 | 77,90 | 79,19 | 1,62% | 515.726,00 |
| 14.02.2025 | 81,30 | 85,21 | 77,84 | 77,93 | -3,73% | 525.693,00 |
| 13.02.2025 | 82,80 | 84,80 | 79,60 | 80,95 | -0,36% | 310.151,00 |
| 12.02.2025 | 81,28 | 82,44 | 80,31 | 81,24 | -2,00% | 365.483,00 |
| 11.02.2025 | 81,74 | 83,80 | 81,50 | 82,90 | -0,53% | 323.531,00 |
| 10.02.2025 | 86,07 | 87,66 | 82,97 | 83,34 | -2,73% | 221.519,00 |
| 07.02.2025 | 86,29 | 86,78 | 84,52 | 85,68 | -1,18% | 290.830,00 |
| 06.02.2025 | 89,42 | 91,50 | 85,89 | 86,70 | -2,54% | 384.034,00 |
| 05.02.2025 | 85,27 | 90,96 | 85,27 | 88,96 | 3,54% | 359.134,00 |
| 04.02.2025 | 84,64 | 86,62 | 84,17 | 85,92 | 1,26% | 412.542,00 |
| 03.02.2025 | 84,49 | 87,74 | 83,71 | 84,85 | -1,12% | 704.987,00 |
| 31.01.2025 | 87,75 | 89,12 | 85,40 | 85,81 | -2,21% | 379.172,00 |
| 30.01.2025 | 86,03 | 88,70 | 85,48 | 87,75 | 2,61% | 290.798,00 |
| 29.01.2025 | 85,05 | 87,33 | 84,27 | 85,52 | 0,20% | 356.149,00 |
| 28.01.2025 | 82,76 | 85,52 | 80,37 | 85,35 | 3,34% | 329.574,00 |
| 27.01.2025 | 82,11 | 85,76 | 81,58 | 82,59 | 0,44% | 605.872,00 |
| 24.01.2025 | 83,64 | 83,84 | 81,78 | 82,23 | -1,76% | 773.616,00 |
| 23.01.2025 | 80,71 | 83,85 | 80,02 | 83,70 | 2,93% | 473.773,00 |
| 22.01.2025 | 78,38 | 81,50 | 78,38 | 81,32 | 3,88% | 576.989,00 |
| 21.01.2025 | 76,47 | 78,61 | 76,32 | 78,28 | 3,22% | 386.868,00 |
| 17.01.2025 | 76,53 | 77,23 | 74,34 | 75,84 | -0,20% | 504.511,00 |
| 16.01.2025 | 77,21 | 78,18 | 75,94 | 75,99 | -1,87% | 479.031,00 |
| 15.01.2025 | 74,76 | 77,78 | 74,17 | 77,44 | 6,98% | 618.738,00 |
| 14.01.2025 | 72,10 | 72,63 | 70,23 | 72,39 | 0,74% | 675.712,00 |
| 13.01.2025 | 76,48 | 76,48 | 69,58 | 71,86 | -6,20% | 1.034.131,00 |
| 10.01.2025 | 76,78 | 77,78 | 75,29 | 76,61 | -2,10% | 506.102,00 |
| 08.01.2025 | 80,12 | 80,73 | 78,13 | 78,25 | -2,33% | 342.160,00 |
| 07.01.2025 | 78,15 | 80,73 | 77,59 | 80,12 | 2,60% | 469.140,00 |
| 06.01.2025 | 80,61 | 81,40 | 78,00 | 78,09 | -3,33% | 507.693,00 |
| 03.01.2025 | 80,43 | 81,89 | 79,81 | 80,78 | 0,99% | 564.436,00 |
| 02.01.2025 | 79,31 | 80,77 | 78,31 | 79,99 | 2,18% | 468.091,00 |
| 31.12.2024 | 77,78 | 78,51 | 76,67 | 78,28 | 0,53% | 829.162,00 |
| 30.12.2024 | 80,72 | 80,72 | 76,86 | 77,87 | -3,03% | 607.791,00 |
| 27.12.2024 | 81,25 | 82,00 | 79,44 | 80,30 | -2,14% | 406.896,00 |
| 26.12.2024 | 81,94 | 83,11 | 81,51 | 82,06 | -0,71% | 247.680,00 |
| 24.12.2024 | 83,52 | 84,83 | 81,11 | 82,65 | -1,43% | 212.142,00 |
| 23.12.2024 | 84,23 | 84,60 | 82,94 | 83,85 | -0,36% | 428.595,00 |
| 20.12.2024 | 83,49 | 87,32 | 82,81 | 84,15 | -0,58% | 1.046.055,00 |
| 19.12.2024 | 83,88 | 85,57 | 81,37 | 84,64 | 1,54% | 727.948,00 |
| 18.12.2024 | 87,87 | 87,87 | 82,54 | 83,36 | -5,38% | 395.934,00 |
| 17.12.2024 | 86,50 | 89,31 | 86,44 | 88,10 | 0,78% | 492.765,00 |
| 16.12.2024 | 86,48 | 87,97 | 85,60 | 87,42 | 0,64% | 513.635,00 |
| 13.12.2024 | 85,94 | 87,10 | 84,64 | 86,86 | 0,05% | 840.529,00 |