20,550$
3,19%
Echtzeit-Aktienkurs ArriVent BioPharma Inc
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,27 | 20,61 | 20,05 | 20,55 | 2,75% | 6.313,00 |
| 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 |
| 15.08.2025 | 18,74 | 19,86 | 18,47 | 19,53 | 4,89% | 274.804,00 |
| 14.08.2025 | 17,85 | 18,95 | 17,48 | 18,62 | 3,33% | 506.705,00 |
| 13.08.2025 | 17,11 | 18,42 | 16,65 | 18,02 | 6,31% | 542.982,00 |
| 12.08.2025 | 17,56 | 17,68 | 16,10 | 16,95 | -2,53% | 654.692,00 |
| 11.08.2025 | 18,23 | 18,23 | 16,90 | 17,39 | -3,34% | 523.522,00 |
| 08.08.2025 | 18,68 | 18,96 | 17,84 | 17,99 | -2,97% | 134.339,00 |
| 07.08.2025 | 19,09 | 19,21 | 18,35 | 18,54 | -2,88% | 152.957,00 |
| 06.08.2025 | 19,36 | 19,36 | 18,77 | 19,09 | -1,85% | 191.151,00 |
| 05.08.2025 | 18,81 | 19,51 | 18,48 | 19,45 | 3,57% | 362.066,00 |
| 04.08.2025 | 18,79 | 19,74 | 18,24 | 18,78 | 0,64% | 229.874,00 |
| 01.08.2025 | 19,25 | 19,49 | 18,55 | 18,66 | -4,50% | 304.192,00 |
| 31.07.2025 | 19,49 | 19,82 | 19,16 | 19,54 | -0,31% | 250.540,00 |
| 30.07.2025 | 20,43 | 20,64 | 19,50 | 19,60 | -3,31% | 277.313,00 |
| 29.07.2025 | 21,13 | 21,13 | 20,00 | 20,27 | -3,15% | 213.072,00 |
| 28.07.2025 | 21,46 | 21,50 | 20,77 | 20,93 | -1,18% | 309.388,00 |
| 25.07.2025 | 21,36 | 21,51 | 20,79 | 21,18 | -1,26% | 146.153,00 |
| 24.07.2025 | 21,84 | 22,29 | 20,81 | 21,45 | -2,01% | 185.689,00 |
| 23.07.2025 | 21,65 | 22,25 | 21,15 | 21,89 | 1,53% | 365.852,00 |
| 22.07.2025 | 21,40 | 22,02 | 21,28 | 21,56 | 0,05% | 266.004,00 |
| 21.07.2025 | 22,20 | 22,93 | 21,42 | 21,55 | -2,27% | 263.719,00 |
| 18.07.2025 | 23,02 | 23,38 | 21,95 | 22,05 | -2,95% | 316.541,00 |
| 17.07.2025 | 21,93 | 23,07 | 21,91 | 22,72 | 3,74% | 272.036,00 |
| 16.07.2025 | 21,78 | 22,09 | 21,58 | 21,90 | 1,30% | 206.226,00 |
| 15.07.2025 | 21,93 | 22,14 | 21,27 | 21,62 | -1,14% | 208.928,00 |
| 14.07.2025 | 21,58 | 22,39 | 21,58 | 21,87 | 1,11% | 223.951,00 |
| 11.07.2025 | 21,91 | 22,01 | 21,39 | 21,63 | -1,82% | 174.982,00 |
| 10.07.2025 | 21,66 | 22,32 | 20,94 | 22,03 | 3,23% | 304.076,00 |
| 09.07.2025 | 20,60 | 21,59 | 20,57 | 21,34 | 4,97% | 236.707,00 |
| 08.07.2025 | 20,25 | 20,64 | 20,06 | 20,33 | 0,79% | 207.326,00 |
| 07.07.2025 | 20,72 | 20,79 | 19,71 | 20,17 | -2,89% | 341.967,00 |
| 03.07.2025 | 21,20 | 21,20 | 20,01 | 20,77 | -1,56% | 286.026,00 |
| 02.07.2025 | 20,25 | 21,89 | 20,00 | 21,10 | 1,01% | 949.102,00 |
| 01.07.2025 | 21,63 | 22,07 | 20,68 | 20,89 | -4,04% | 415.362,00 |
| 30.06.2025 | 22,87 | 23,17 | 21,68 | 21,77 | -4,98% | 305.835,00 |
| 27.06.2025 | 22,87 | 23,26 | 22,31 | 22,91 | 0,44% | 876.348,00 |
| 26.06.2025 | 22,82 | 23,05 | 22,12 | 22,81 | 0,04% | 291.997,00 |
| 25.06.2025 | 23,30 | 23,44 | 22,53 | 22,80 | -1,34% | 418.097,00 |
| 24.06.2025 | 24,03 | 24,03 | 22,71 | 23,11 | 1,36% | 977.896,00 |
| 23.06.2025 | 24,71 | 25,73 | 22,04 | 22,80 | -9,60% | 1.350.736,00 |
| 20.06.2025 | 25,10 | 25,58 | 24,55 | 25,22 | 1,33% | 441.503,00 |
| 18.06.2025 | 24,95 | 25,63 | 24,61 | 24,89 | -0,36% | 221.896,00 |
| 17.06.2025 | 25,28 | 25,80 | 24,06 | 24,98 | -1,73% | 367.071,00 |
| 16.06.2025 | 23,48 | 25,57 | 22,97 | 25,42 | 9,24% | 512.100,00 |
| 13.06.2025 | 23,34 | 23,93 | 22,92 | 23,27 | -1,52% | 441.320,00 |
| 12.06.2025 | 23,08 | 23,64 | 22,65 | 23,63 | 1,48% | 672.635,00 |
| 11.06.2025 | 25,00 | 25,07 | 23,20 | 23,29 | -4,96% | 179.002,00 |
| 10.06.2025 | 23,76 | 24,75 | 23,76 | 24,50 | 3,81% | 322.545,00 |
| 09.06.2025 | 23,84 | 24,05 | 23,20 | 23,60 | 0,34% | 199.839,00 |
| 06.06.2025 | 23,82 | 23,91 | 23,19 | 23,52 | 0,21% | 219.200,00 |
| 05.06.2025 | 22,74 | 24,05 | 22,50 | 23,47 | 3,30% | 529.702,00 |
| 04.06.2025 | 23,20 | 23,77 | 22,66 | 22,72 | -1,73% | 386.063,00 |
| 03.06.2025 | 22,05 | 23,55 | 21,93 | 23,12 | 5,09% | 569.421,00 |
| 02.06.2025 | 21,51 | 22,42 | 21,01 | 22,00 | 3,53% | 588.332,00 |
| 30.05.2025 | 20,83 | 21,61 | 20,18 | 21,25 | 1,19% | 310.649,00 |
| 29.05.2025 | 20,15 | 21,44 | 19,98 | 21,00 | 4,79% | 577.312,00 |
| 28.05.2025 | 20,77 | 20,77 | 19,80 | 20,04 | -2,86% | 302.038,00 |
| 27.05.2025 | 20,60 | 20,86 | 20,07 | 20,63 | 1,13% | 261.226,00 |
| 23.05.2025 | 20,19 | 20,70 | 19,62 | 20,40 | -1,11% | 360.630,00 |