19,630$
-0,05%
Echtzeit-Aktienkurs ArriVent BioPharma Inc
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,39 | 20,16 | 19,17 | 19,62 | -0,10% | 233.594,00 |
| 07.01.2026 | 19,11 | 20,01 | 18,99 | 19,64 | 3,75% | 410.210,00 |
| 06.01.2026 | 19,40 | 19,86 | 18,20 | 18,93 | -3,07% | 712.491,00 |
| 05.01.2026 | 20,79 | 21,16 | 19,03 | 19,53 | -6,11% | 646.232,00 |
| 02.01.2026 | 20,25 | 21,01 | 20,01 | 20,80 | 3,38% | 397.449,00 |
| 31.12.2025 | 20,60 | 20,91 | 20,03 | 20,12 | -2,90% | 620.589,00 |
| 30.12.2025 | 21,07 | 21,08 | 20,67 | 20,72 | -2,03% | 660.357,00 |
| 29.12.2025 | 21,82 | 22,42 | 21,05 | 21,15 | -3,73% | 253.751,00 |
| 26.12.2025 | 22,33 | 22,81 | 21,81 | 21,97 | -1,44% | 215.321,00 |
| 24.12.2025 | 22,29 | 22,62 | 21,93 | 22,29 | -0,13% | 77.002,00 |
| 23.12.2025 | 22,50 | 22,61 | 21,81 | 22,32 | -0,36% | 202.190,00 |
| 22.12.2025 | 22,05 | 22,79 | 22,05 | 22,40 | 1,77% | 282.582,00 |
| 19.12.2025 | 21,37 | 22,66 | 21,32 | 22,01 | 3,97% | 1.019.652,00 |
| 18.12.2025 | 22,28 | 22,77 | 20,67 | 21,17 | -4,81% | 762.428,00 |
| 17.12.2025 | 23,10 | 23,50 | 21,66 | 22,24 | -3,76% | 634.822,00 |
| 16.12.2025 | 23,49 | 24,41 | 22,76 | 23,11 | -2,24% | 477.366,00 |
| 15.12.2025 | 24,49 | 25,50 | 22,88 | 23,64 | -3,19% | 540.121,00 |
| 12.12.2025 | 24,36 | 24,78 | 23,52 | 24,42 | 0,41% | 209.767,00 |
| 11.12.2025 | 24,49 | 25,25 | 24,12 | 24,32 | -0,12% | 306.760,00 |
| 10.12.2025 | 25,48 | 25,80 | 23,29 | 24,35 | -2,25% | 526.063,00 |
| 09.12.2025 | 24,93 | 25,48 | 24,55 | 24,91 | -0,28% | 246.174,00 |
| 08.12.2025 | 24,99 | 25,82 | 24,60 | 24,98 | 1,17% | 557.689,00 |
| 05.12.2025 | 24,48 | 25,69 | 24,35 | 24,69 | 1,40% | 643.204,00 |
| 04.12.2025 | 22,89 | 25,00 | 22,89 | 24,35 | 6,42% | 944.359,00 |
| 03.12.2025 | 20,77 | 22,95 | 20,41 | 22,88 | 10,27% | 442.860,00 |
| 02.12.2025 | 22,33 | 22,33 | 20,49 | 20,75 | -7,86% | 308.135,00 |
| 01.12.2025 | 22,59 | 22,94 | 22,02 | 22,52 | -1,83% | 351.069,00 |
| 28.11.2025 | 23,12 | 23,32 | 22,88 | 22,94 | -0,48% | 126.560,00 |
| 26.11.2025 | 22,69 | 23,44 | 22,18 | 23,05 | 1,19% | 590.912,00 |
| 25.11.2025 | 21,80 | 23,06 | 21,80 | 22,78 | 5,90% | 368.286,00 |
| 24.11.2025 | 20,59 | 22,00 | 20,52 | 21,51 | 5,70% | 308.231,00 |
| 21.11.2025 | 19,88 | 20,60 | 19,88 | 20,35 | 1,45% | 164.687,00 |
| 20.11.2025 | 20,34 | 21,07 | 19,99 | 20,06 | 0,15% | 192.410,00 |
| 19.11.2025 | 20,09 | 20,45 | 19,93 | 20,03 | -0,74% | 136.261,00 |
| 18.11.2025 | 20,62 | 20,86 | 20,00 | 20,18 | -2,46% | 153.132,00 |
| 17.11.2025 | 20,74 | 21,11 | 20,03 | 20,69 | 0,00% | 270.656,00 |
| 14.11.2025 | 19,46 | 21,00 | 19,42 | 20,69 | 5,13% | 456.731,00 |
| 13.11.2025 | 19,99 | 20,24 | 19,10 | 19,68 | -2,57% | 249.809,00 |
| 12.11.2025 | 19,44 | 20,48 | 19,27 | 20,20 | 4,23% | 366.785,00 |
| 11.11.2025 | 18,51 | 19,67 | 18,04 | 19,38 | 4,19% | 329.322,00 |
| 10.11.2025 | 18,67 | 18,95 | 17,81 | 18,60 | 3,08% | 387.726,00 |
| 07.11.2025 | 18,41 | 18,63 | 17,77 | 18,05 | -1,88% | 282.513,00 |
| 06.11.2025 | 18,39 | 19,05 | 18,29 | 18,39 | 0,33% | 212.862,00 |
| 05.11.2025 | 18,65 | 18,78 | 17,84 | 18,33 | -2,03% | 317.002,00 |
| 04.11.2025 | 17,28 | 19,93 | 17,23 | 18,71 | 6,31% | 686.575,00 |
| 03.11.2025 | 18,38 | 18,50 | 17,00 | 17,60 | -6,03% | 440.448,00 |
| 31.10.2025 | 18,64 | 18,98 | 18,00 | 18,73 | 1,41% | 245.472,00 |
| 30.10.2025 | 18,60 | 19,43 | 18,43 | 18,47 | -1,12% | 495.992,00 |
| 29.10.2025 | 19,61 | 19,61 | 18,53 | 18,68 | -4,98% | 219.804,00 |
| 28.10.2025 | 19,42 | 20,04 | 19,17 | 19,66 | 0,87% | 520.164,00 |
| 27.10.2025 | 18,63 | 19,70 | 18,63 | 19,49 | 4,78% | 527.341,00 |
| 24.10.2025 | 18,35 | 18,84 | 18,16 | 18,60 | 2,82% | 292.538,00 |
| 23.10.2025 | 18,49 | 18,93 | 17,89 | 18,09 | -2,16% | 260.585,00 |
| 22.10.2025 | 19,56 | 19,90 | 18,45 | 18,49 | -5,62% | 222.281,00 |
| 21.10.2025 | 19,93 | 20,10 | 19,27 | 19,59 | -2,00% | 336.394,00 |
| 20.10.2025 | 19,72 | 20,25 | 19,50 | 19,99 | 2,46% | 242.587,00 |
| 17.10.2025 | 19,41 | 19,86 | 19,00 | 19,51 | -0,59% | 168.862,00 |
| 16.10.2025 | 20,82 | 21,00 | 19,33 | 19,63 | -4,55% | 172.017,00 |
| 15.10.2025 | 20,03 | 20,73 | 19,90 | 20,56 | 2,80% | 390.341,00 |
| 14.10.2025 | 20,68 | 21,20 | 19,46 | 20,00 | -4,31% | 403.622,00 |
| 13.10.2025 | 20,88 | 21,08 | 20,49 | 20,90 | 0,19% | 194.143,00 |
| 10.10.2025 | 21,08 | 21,32 | 20,63 | 20,86 | -1,28% | 223.326,00 |
| 09.10.2025 | 20,86 | 21,86 | 20,69 | 21,13 | 1,49% | 577.052,00 |
| 08.10.2025 | 19,46 | 20,90 | 19,30 | 20,82 | 7,82% | 433.678,00 |
| 07.10.2025 | 19,91 | 19,98 | 19,15 | 19,31 | -3,21% | 174.186,00 |
| 06.10.2025 | 19,91 | 20,16 | 19,60 | 19,95 | 0,45% | 259.011,00 |
| 03.10.2025 | 19,05 | 20,02 | 19,05 | 19,86 | 5,47% | 42.126,00 |
| 02.10.2025 | 18,52 | 18,94 | 18,46 | 18,83 | 2,00% | 190.718,00 |
| 01.10.2025 | 18,31 | 18,80 | 18,31 | 18,46 | 0,05% | 127.142,00 |
| 30.09.2025 | 18,35 | 18,69 | 18,10 | 18,45 | 1,60% | 270.906,00 |
| 29.09.2025 | 18,27 | 18,79 | 17,04 | 18,16 | 0,72% | 529.355,00 |
| 26.09.2025 | 17,16 | 18,09 | 17,10 | 18,03 | 5,01% | 275.664,00 |
| 25.09.2025 | 17,74 | 17,75 | 17,16 | 17,17 | -3,86% | 148.206,00 |
| 24.09.2025 | 18,12 | 18,51 | 17,84 | 17,86 | -2,24% | 166.776,00 |
| 23.09.2025 | 18,64 | 19,05 | 18,04 | 18,27 | -1,88% | 272.549,00 |
| 22.09.2025 | 17,67 | 18,63 | 17,31 | 18,62 | 5,50% | 326.282,00 |
| 19.09.2025 | 18,58 | 18,58 | 17,59 | 17,65 | -5,01% | 1.516.760,00 |
| 18.09.2025 | 17,66 | 18,63 | 17,64 | 18,58 | 6,11% | 358.004,00 |
| 17.09.2025 | 18,27 | 18,70 | 17,21 | 17,51 | -3,79% | 311.028,00 |
| 16.09.2025 | 18,92 | 19,20 | 18,02 | 18,20 | -3,96% | 215.749,00 |
| 15.09.2025 | 19,72 | 19,99 | 18,75 | 18,95 | -3,86% | 268.118,00 |
| 12.09.2025 | 18,93 | 19,78 | 18,93 | 19,71 | 3,63% | 297.391,00 |
| 11.09.2025 | 18,89 | 19,50 | 18,69 | 19,02 | 0,79% | 490.718,00 |
| 10.09.2025 | 19,66 | 19,66 | 18,35 | 18,87 | -4,79% | 424.616,00 |
| 09.09.2025 | 20,22 | 20,76 | 19,46 | 19,82 | -1,93% | 261.246,00 |
| 08.09.2025 | 20,20 | 20,99 | 19,86 | 20,21 | 0,10% | 524.067,00 |
| 05.09.2025 | 19,52 | 20,45 | 19,31 | 20,19 | 3,43% | 477.296,00 |
| 04.09.2025 | 19,19 | 19,64 | 18,40 | 19,52 | 1,46% | 182.673,00 |
| 03.09.2025 | 19,63 | 20,62 | 19,11 | 19,24 | -3,02% | 172.123,00 |
| 02.09.2025 | 19,03 | 20,35 | 18,91 | 19,84 | 3,77% | 346.343,00 |
| 29.08.2025 | 19,18 | 19,53 | 18,65 | 19,12 | -0,47% | 225.185,00 |
| 28.08.2025 | 19,21 | 19,58 | 19,09 | 19,21 | 0,00% | 149.509,00 |
| 27.08.2025 | 19,40 | 19,47 | 18,61 | 19,21 | -1,94% | 273.090,00 |
| 26.08.2025 | 19,44 | 19,75 | 19,35 | 19,59 | 1,24% | 197.378,00 |
| 25.08.2025 | 20,18 | 21,19 | 19,28 | 19,35 | -3,78% | 184.698,00 |
| 22.08.2025 | 20,03 | 20,86 | 19,94 | 20,11 | 1,16% | 297.405,00 |
| 21.08.2025 | 19,09 | 19,90 | 18,99 | 19,88 | 3,17% | 105.678,00 |
| 20.08.2025 | 19,26 | 19,66 | 18,95 | 19,27 | 0,36% | 224.215,00 |
| 19.08.2025 | 19,10 | 19,44 | 18,76 | 19,20 | -0,21% | 199.978,00 |
| 18.08.2025 | 19,44 | 19,99 | 19,12 | 19,24 | -1,48% | 128.890,00 |