30,350$
4,76%
Echtzeit-Aktienkurs Avidity Biosciences
Bid:
Ask:
Aktienkurse zur Avidity Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,00 | 30,45 | 28,78 | 30,35 | 4,76% | 1.341.795,00 |
| 15.05.2025 | 28,35 | 29,09 | 27,65 | 28,97 | 2,01% | 966.931,00 |
| 14.05.2025 | 30,19 | 30,84 | 27,71 | 28,40 | -4,95% | 1.423.202,00 |
| 13.05.2025 | 29,72 | 29,98 | 28,18 | 29,88 | 1,88% | 1.171.093,00 |
| 12.05.2025 | 28,48 | 31,20 | 28,48 | 29,33 | 5,24% | 1.473.616,00 |
| 09.05.2025 | 29,00 | 30,25 | 27,80 | 27,87 | -2,86% | 1.154.170,00 |
| 08.05.2025 | 26,18 | 29,85 | 25,67 | 28,69 | 9,63% | 2.237.178,00 |
| 07.05.2025 | 27,11 | 27,41 | 25,58 | 26,17 | -0,34% | 1.759.124,00 |
| 06.05.2025 | 31,85 | 32,03 | 25,71 | 26,26 | -18,65% | 4.203.135,00 |
| 05.05.2025 | 31,92 | 32,70 | 31,45 | 32,28 | 0,25% | 767.857,00 |
| 02.05.2025 | 32,69 | 33,62 | 32,02 | 32,20 | -1,50% | 1.231.408,00 |
| 01.05.2025 | 32,65 | 33,10 | 31,01 | 32,69 | 0,12% | 1.100.371,00 |
| 30.04.2025 | 31,48 | 32,97 | 31,24 | 32,65 | 1,52% | 870.221,00 |
| 29.04.2025 | 30,91 | 32,19 | 30,67 | 32,16 | 3,06% | 856.809,00 |
| 28.04.2025 | 31,01 | 31,53 | 30,77 | 31,21 | 1,18% | 699.096,00 |
| 25.04.2025 | 30,36 | 31,16 | 29,87 | 30,84 | -0,29% | 884.985,00 |
| 24.04.2025 | 30,53 | 31,03 | 29,78 | 30,93 | 0,81% | 1.124.066,00 |
| 23.04.2025 | 30,66 | 31,58 | 30,19 | 30,68 | 4,18% | 1.240.150,00 |
| 22.04.2025 | 29,07 | 29,73 | 28,15 | 29,45 | 3,26% | 1.754.651,00 |
| 21.04.2025 | 26,26 | 29,36 | 26,01 | 28,52 | 6,98% | 1.325.306,00 |
| 17.04.2025 | 25,77 | 27,02 | 25,66 | 26,66 | 3,49% | 1.530.663,00 |
| 16.04.2025 | 26,54 | 26,80 | 25,28 | 25,76 | -3,45% | 1.561.197,00 |
| 15.04.2025 | 26,70 | 27,67 | 25,82 | 26,68 | -0,85% | 1.058.386,00 |
| 14.04.2025 | 26,32 | 27,13 | 25,59 | 26,91 | 5,20% | 1.430.458,00 |
| 11.04.2025 | 24,04 | 25,80 | 23,66 | 25,58 | 6,10% | 1.549.473,00 |
| 10.04.2025 | 23,89 | 24,48 | 23,20 | 24,11 | -2,78% | 1.743.344,00 |
| 09.04.2025 | 23,09 | 25,56 | 21,51 | 24,80 | 2,78% | 3.598.351,00 |
| 08.04.2025 | 27,00 | 27,83 | 23,49 | 24,13 | -5,30% | 2.073.105,00 |
| 07.04.2025 | 25,04 | 27,45 | 24,26 | 25,48 | -4,10% | 1.945.651,00 |
| 04.04.2025 | 26,93 | 27,82 | 26,23 | 26,57 | -5,44% | 1.840.122,00 |
| 03.04.2025 | 28,10 | 28,71 | 27,43 | 28,10 | -5,61% | 2.256.185,00 |
| 02.04.2025 | 26,36 | 30,64 | 26,27 | 29,77 | 11,33% | 3.146.306,00 |
| 01.04.2025 | 29,36 | 29,38 | 26,55 | 26,74 | -9,42% | 2.462.040,00 |
| 31.03.2025 | 30,10 | 30,25 | 28,59 | 29,52 | -6,58% | 3.282.195,00 |
| 28.03.2025 | 32,31 | 32,68 | 31,15 | 31,60 | -2,95% | 1.065.419,00 |
| 27.03.2025 | 32,13 | 33,13 | 32,03 | 32,56 | 1,59% | 1.176.181,00 |
| 26.03.2025 | 31,79 | 32,75 | 31,73 | 32,05 | -0,16% | 1.576.886,00 |
| 25.03.2025 | 33,28 | 33,28 | 31,72 | 32,10 | -3,60% | 1.220.740,00 |
| 24.03.2025 | 31,01 | 33,79 | 31,01 | 33,30 | 7,98% | 1.397.399,00 |
| 21.03.2025 | 30,43 | 31,23 | 30,12 | 30,84 | 0,03% | 1.849.395,00 |
| 20.03.2025 | 31,06 | 32,22 | 30,78 | 30,83 | -2,81% | 1.425.480,00 |
| 19.03.2025 | 30,39 | 31,88 | 30,33 | 31,72 | 4,07% | 1.153.637,00 |
| 18.03.2025 | 33,37 | 34,07 | 30,46 | 30,48 | -9,90% | 1.474.560,00 |
| 17.03.2025 | 32,13 | 34,10 | 30,12 | 33,83 | 8,78% | 1.402.063,00 |
| 14.03.2025 | 32,44 | 33,16 | 30,90 | 31,10 | -3,21% | 1.408.966,00 |
| 13.03.2025 | 34,40 | 36,38 | 32,09 | 32,13 | -1,47% | 1.883.462,00 |
| 12.03.2025 | 30,71 | 32,69 | 30,68 | 32,61 | 10,24% | 1.314.497,00 |
| 11.03.2025 | 30,16 | 30,56 | 28,92 | 29,58 | -1,58% | 1.006.614,00 |
| 10.03.2025 | 29,70 | 30,73 | 29,45 | 30,06 | -0,87% | 1.015.524,00 |
| 07.03.2025 | 30,50 | 30,97 | 29,00 | 30,32 | -0,10% | 816.950,00 |
| 06.03.2025 | 28,71 | 31,00 | 28,71 | 30,35 | 2,71% | 1.095.492,00 |
| 05.03.2025 | 28,67 | 30,32 | 28,67 | 29,55 | 3,43% | 1.500.375,00 |
| 04.03.2025 | 28,35 | 29,15 | 27,70 | 28,57 | -2,29% | 1.318.438,00 |
| 03.03.2025 | 29,90 | 30,27 | 28,72 | 29,24 | -4,91% | 1.615.877,00 |
| 28.02.2025 | 28,45 | 30,77 | 28,35 | 30,75 | 5,65% | 1.987.444,00 |
| 27.02.2025 | 29,59 | 30,58 | 29,03 | 29,11 | -1,84% | 1.099.143,00 |
| 26.02.2025 | 29,38 | 30,28 | 29,25 | 29,65 | 1,68% | 1.006.839,00 |
| 25.02.2025 | 31,09 | 31,18 | 28,72 | 29,16 | -4,49% | 1.828.798,00 |
| 24.02.2025 | 31,32 | 31,35 | 29,51 | 30,53 | -1,90% | 1.343.374,00 |
| 21.02.2025 | 32,72 | 33,21 | 31,06 | 31,12 | -4,33% | 1.419.751,00 |
| 20.02.2025 | 32,01 | 33,37 | 31,11 | 32,53 | 1,97% | 1.195.520,00 |
| 19.02.2025 | 31,76 | 32,37 | 31,33 | 31,90 | -0,31% | 712.131,00 |
| 18.02.2025 | 32,42 | 33,16 | 31,94 | 32,00 | -0,96% | 914.566,00 |
| 14.02.2025 | 33,26 | 34,03 | 31,14 | 32,31 | -2,15% | 1.271.414,00 |
| 13.02.2025 | 32,45 | 33,19 | 31,81 | 33,02 | 3,74% | 1.144.138,00 |
| 12.02.2025 | 32,95 | 33,00 | 30,56 | 31,83 | -5,80% | 1.485.335,00 |
| 11.02.2025 | 33,66 | 34,14 | 32,84 | 33,79 | -1,52% | 1.418.228,00 |
| 10.02.2025 | 35,09 | 35,09 | 33,11 | 34,31 | -1,75% | 1.577.489,00 |
| 07.02.2025 | 35,07 | 35,53 | 34,39 | 34,92 | -0,54% | 1.929.317,00 |
| 06.02.2025 | 34,36 | 35,25 | 34,16 | 35,11 | 1,24% | 993.453,00 |
| 05.02.2025 | 33,51 | 34,86 | 33,35 | 34,68 | 4,02% | 1.218.628,00 |
| 04.02.2025 | 31,84 | 33,56 | 31,84 | 33,34 | 4,32% | 1.366.939,00 |
| 03.02.2025 | 31,53 | 32,79 | 31,47 | 31,96 | -2,95% | 1.883.793,00 |
| 31.01.2025 | 32,75 | 33,89 | 32,44 | 32,93 | 0,92% | 1.526.856,00 |
| 30.01.2025 | 32,17 | 33,07 | 31,82 | 32,63 | 2,22% | 828.448,00 |
| 29.01.2025 | 31,86 | 32,48 | 31,49 | 31,92 | -0,50% | 1.041.138,00 |
| 28.01.2025 | 30,53 | 33,00 | 29,74 | 32,08 | 5,39% | 1.452.770,00 |
| 27.01.2025 | 29,93 | 31,77 | 29,30 | 30,44 | 2,60% | 1.387.730,00 |
| 24.01.2025 | 29,72 | 30,13 | 29,23 | 29,67 | -1,53% | 1.127.356,00 |
| 23.01.2025 | 30,00 | 30,62 | 29,05 | 30,13 | 0,17% | 1.006.301,00 |
| 22.01.2025 | 30,90 | 31,87 | 29,51 | 30,08 | -2,46% | 1.211.419,00 |
| 21.01.2025 | 28,59 | 31,30 | 28,59 | 30,84 | 6,64% | 1.382.144,00 |
| 17.01.2025 | 28,65 | 29,23 | 28,16 | 28,92 | 2,23% | 1.325.386,00 |
| 16.01.2025 | 27,94 | 28,75 | 27,53 | 28,29 | 1,51% | 1.233.308,00 |
| 15.01.2025 | 28,29 | 28,92 | 27,49 | 27,87 | 3,03% | 1.096.928,00 |
| 14.01.2025 | 28,79 | 29,04 | 26,74 | 27,05 | -4,79% | 1.701.258,00 |
| 13.01.2025 | 29,64 | 29,64 | 27,32 | 28,41 | -3,56% | 1.428.430,00 |
| 10.01.2025 | 29,18 | 31,06 | 28,76 | 29,46 | -1,57% | 2.872.051,00 |
| 08.01.2025 | 30,40 | 30,98 | 29,79 | 29,93 | -2,79% | 1.040.078,00 |
| 07.01.2025 | 31,46 | 31,68 | 30,40 | 30,79 | -2,01% | 1.034.361,00 |
| 06.01.2025 | 30,51 | 32,50 | 30,12 | 31,42 | 3,02% | 989.622,00 |
| 03.01.2025 | 31,32 | 32,10 | 30,33 | 30,50 | -2,18% | 730.519,00 |
| 02.01.2025 | 29,61 | 31,66 | 29,39 | 31,18 | 7,22% | 1.296.799,00 |
| 31.12.2024 | 29,58 | 29,99 | 28,35 | 29,08 | -0,34% | 1.155.831,00 |
| 30.12.2024 | 29,80 | 29,99 | 28,32 | 29,18 | -3,09% | 1.452.030,00 |
| 27.12.2024 | 30,69 | 31,85 | 29,89 | 30,11 | -3,25% | 978.226,00 |
| 26.12.2024 | 30,90 | 31,47 | 30,76 | 31,12 | -0,73% | 591.424,00 |
| 24.12.2024 | 31,28 | 31,70 | 31,00 | 31,35 | -0,92% | 320.748,00 |
| 23.12.2024 | 31,32 | 32,16 | 30,91 | 31,64 | -0,57% | 1.121.189,00 |
| 20.12.2024 | 30,92 | 32,63 | 30,85 | 31,82 | 2,48% | 2.752.830,00 |