24,780$
5,31%
Echtzeit-Aktienkurs ArriVent BioPharma Inc
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,04 | 25,50 | 23,04 | 24,81 | 5,44% | 1.439.250,00 |
| 06.03.2026 | 25,41 | 26,08 | 22,87 | 23,53 | -7,00% | 142,00 |
| 05.03.2026 | 25,74 | 25,99 | 24,33 | 25,30 | -4,74% | 142,00 |
| 04.03.2026 | 24,00 | 27,22 | 23,96 | 26,56 | 10,94% | 680.205,00 |
| 03.03.2026 | 22,33 | 24,02 | 21,90 | 23,94 | 3,28% | 312.404,00 |
| 02.03.2026 | 22,44 | 23,35 | 21,96 | 23,18 | 0,91% | 864.454,00 |
| 27.02.2026 | 22,90 | 23,56 | 22,67 | 22,97 | -1,12% | 318.116,00 |
| 26.02.2026 | 23,29 | 23,30 | 22,01 | 23,23 | -0,26% | 303.186,00 |
| 25.02.2026 | 23,34 | 23,79 | 23,08 | 23,29 | -0,04% | 280.355,00 |
| 24.02.2026 | 23,59 | 24,25 | 23,21 | 23,30 | -0,77% | 235.163,00 |
| 23.02.2026 | 23,18 | 24,38 | 23,01 | 23,48 | 2,13% | 457.224,00 |
| 20.02.2026 | 22,88 | 23,50 | 22,49 | 22,99 | -0,43% | 302.535,00 |
| 19.02.2026 | 23,20 | 23,60 | 22,50 | 23,09 | -0,69% | 266.609,00 |
| 18.02.2026 | 22,67 | 23,66 | 22,67 | 23,25 | 2,06% | 315.398,00 |
| 17.02.2026 | 22,35 | 23,16 | 22,20 | 22,78 | 1,42% | 316.125,00 |
| 13.02.2026 | 22,89 | 23,44 | 22,13 | 22,46 | 0,18% | 303.154,00 |
| 12.02.2026 | 22,03 | 23,40 | 21,71 | 22,42 | 3,70% | 588.621,00 |
| 11.02.2026 | 21,12 | 21,95 | 20,00 | 21,62 | 2,56% | 388.112,00 |
| 10.02.2026 | 21,52 | 22,08 | 21,00 | 21,08 | -1,45% | 400.665,00 |
| 09.02.2026 | 21,89 | 21,90 | 20,48 | 21,39 | -2,15% | 452.533,00 |
| 06.02.2026 | 21,86 | 22,36 | 21,42 | 21,86 | 2,39% | 488.797,00 |
| 05.02.2026 | 22,07 | 23,79 | 21,12 | 21,35 | -3,09% | 814.704,00 |
| 04.02.2026 | 21,65 | 22,20 | 20,80 | 22,03 | -2,67% | 898.050,00 |
| 03.02.2026 | 22,69 | 23,68 | 21,28 | 22,64 | -0,15% | 1.338.958,00 |
| 02.02.2026 | 22,27 | 23,25 | 21,80 | 22,67 | 0,80% | 532.659,00 |
| 30.01.2026 | 22,20 | 23,39 | 22,20 | 22,49 | -0,04% | 475.700,00 |
| 29.01.2026 | 22,47 | 24,27 | 22,24 | 22,50 | -0,31% | 206.733,00 |
| 28.01.2026 | 23,25 | 23,67 | 22,28 | 22,57 | -2,34% | 360.764,00 |
| 27.01.2026 | 23,52 | 24,30 | 22,59 | 23,11 | -2,08% | 341.897,00 |
| 26.01.2026 | 23,25 | 23,82 | 22,35 | 23,60 | 1,66% | 424.123,00 |
| 23.01.2026 | 25,40 | 25,80 | 23,04 | 23,22 | -7,88% | 410.864,00 |
| 22.01.2026 | 23,19 | 26,00 | 23,15 | 25,20 | 10,14% | 769.868,00 |
| 21.01.2026 | 22,44 | 23,10 | 22,01 | 22,88 | 2,79% | 478.854,00 |
| 20.01.2026 | 20,26 | 22,63 | 20,26 | 22,26 | 6,71% | 473.432,00 |
| 16.01.2026 | 21,88 | 22,40 | 20,76 | 20,86 | -4,75% | 423.378,00 |
| 15.01.2026 | 22,38 | 23,12 | 21,71 | 21,90 | -2,54% | 207.576,00 |
| 14.01.2026 | 21,89 | 23,33 | 21,80 | 22,47 | 2,28% | 338.078,00 |
| 13.01.2026 | 20,36 | 22,01 | 20,36 | 21,97 | 7,49% | 413.299,00 |
| 12.01.2026 | 20,50 | 20,58 | 19,56 | 20,44 | -0,39% | 319.881,00 |
| 09.01.2026 | 19,86 | 21,20 | 19,86 | 20,52 | 4,59% | 307.649,00 |
| 08.01.2026 | 19,39 | 20,16 | 19,16 | 19,62 | -0,10% | 233.614,00 |
| 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 |