24,900$
-0,32%
Echtzeit-Aktienkurs ArriVent BioPharma Inc
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 20,30 | 21,16 | 19,99 | 20,63 | 0,78% | 336.382,00 |
| 21.05.2025 | 20,48 | 21,07 | 19,99 | 20,47 | -1,87% | 178.087,00 |
| 20.05.2025 | 19,52 | 21,05 | 19,09 | 20,86 | 7,80% | 474.123,00 |
| 19.05.2025 | 19,17 | 19,52 | 18,70 | 19,35 | -0,05% | 165.194,00 |
| 16.05.2025 | 19,15 | 19,55 | 18,97 | 19,36 | 0,62% | 137.115,00 |
| 15.05.2025 | 18,80 | 19,33 | 18,51 | 19,24 | 2,61% | 167.074,00 |
| 14.05.2025 | 19,28 | 19,57 | 18,74 | 18,75 | -1,83% | 166.674,00 |
| 13.05.2025 | 19,89 | 19,91 | 19,03 | 19,10 | -4,45% | 151.213,00 |
| 12.05.2025 | 20,15 | 21,21 | 18,86 | 19,99 | -0,79% | 241.118,00 |
| 09.05.2025 | 19,69 | 20,80 | 19,69 | 20,15 | 2,03% | 233.908,00 |
| 08.05.2025 | 19,80 | 20,50 | 18,84 | 19,75 | -0,25% | 101.672,00 |
| 07.05.2025 | 19,86 | 20,41 | 19,19 | 19,80 | 0,56% | 124.763,00 |
| 06.05.2025 | 20,59 | 20,67 | 19,08 | 19,69 | -5,38% | 182.006,00 |
| 05.05.2025 | 21,16 | 21,42 | 20,66 | 20,81 | -2,30% | 90.314,00 |
| 02.05.2025 | 20,40 | 21,79 | 20,40 | 21,30 | 1,04% | 132.899,00 |
| 01.05.2025 | 21,06 | 21,31 | 20,34 | 21,08 | -0,85% | 124.257,00 |
| 30.04.2025 | 20,48 | 21,60 | 19,48 | 21,26 | 1,72% | 183.727,00 |
| 29.04.2025 | 20,89 | 21,21 | 20,64 | 20,90 | -0,10% | 97.325,00 |
| 28.04.2025 | 20,94 | 21,05 | 20,16 | 20,92 | 0,48% | 165.398,00 |
| 25.04.2025 | 20,80 | 21,00 | 20,41 | 20,82 | -1,65% | 158.392,00 |
| 24.04.2025 | 21,08 | 21,24 | 20,49 | 21,17 | 0,43% | 108.195,00 |
| 23.04.2025 | 20,82 | 21,63 | 20,58 | 21,08 | 3,94% | 246.990,00 |
| 22.04.2025 | 19,81 | 20,59 | 19,65 | 20,28 | 3,79% | 148.697,00 |
| 21.04.2025 | 17,86 | 19,69 | 17,43 | 19,54 | 7,72% | 202.634,00 |
| 17.04.2025 | 17,78 | 18,42 | 17,37 | 18,14 | 1,34% | 179.598,00 |
| 16.04.2025 | 18,52 | 18,62 | 17,72 | 17,90 | -3,92% | 120.947,00 |
| 15.04.2025 | 18,37 | 18,72 | 18,21 | 18,63 | 1,33% | 142.944,00 |
| 14.04.2025 | 18,32 | 18,69 | 17,73 | 18,39 | 1,29% | 224.486,00 |
| 11.04.2025 | 16,84 | 18,17 | 16,31 | 18,15 | 7,52% | 281.330,00 |
| 10.04.2025 | 16,90 | 17,30 | 16,16 | 16,88 | -3,87% | 246.235,00 |
| 09.04.2025 | 15,91 | 17,92 | 15,55 | 17,56 | 7,53% | 343.211,00 |
| 08.04.2025 | 17,34 | 17,50 | 15,73 | 16,33 | -1,69% | 304.974,00 |
| 07.04.2025 | 15,76 | 17,06 | 15,47 | 16,61 | 1,16% | 199.190,00 |
| 04.04.2025 | 16,36 | 16,80 | 15,53 | 16,42 | -3,16% | 827.428,00 |
| 03.04.2025 | 17,36 | 17,50 | 16,72 | 16,96 | -5,81% | 340.473,00 |
| 02.04.2025 | 17,89 | 18,46 | 17,79 | 18,00 | -0,17% | 277.235,00 |
| 01.04.2025 | 18,21 | 18,26 | 17,54 | 18,03 | -2,49% | 305.172,00 |
| 31.03.2025 | 18,55 | 18,94 | 17,84 | 18,49 | -2,43% | 433.281,00 |
| 28.03.2025 | 18,52 | 19,04 | 18,41 | 18,95 | 2,05% | 121.155,00 |
| 27.03.2025 | 18,29 | 18,76 | 17,89 | 18,57 | 1,59% | 166.042,00 |
| 26.03.2025 | 18,91 | 19,34 | 18,07 | 18,28 | -3,74% | 186.785,00 |
| 25.03.2025 | 20,12 | 20,15 | 18,58 | 18,99 | -6,04% | 214.177,00 |
| 24.03.2025 | 19,89 | 20,37 | 19,57 | 20,21 | 3,53% | 131.410,00 |
| 21.03.2025 | 19,31 | 20,59 | 18,90 | 19,52 | -0,10% | 374.084,00 |
| 20.03.2025 | 20,19 | 20,27 | 19,48 | 19,54 | -0,31% | 129.712,00 |
| 19.03.2025 | 19,36 | 19,77 | 19,16 | 19,60 | 0,51% | 121.673,00 |
| 18.03.2025 | 20,43 | 20,43 | 19,49 | 19,50 | -5,16% | 117.573,00 |
| 17.03.2025 | 20,85 | 21,65 | 20,20 | 20,56 | -2,10% | 303.922,00 |
| 14.03.2025 | 21,87 | 22,18 | 20,98 | 21,00 | -3,45% | 303.423,00 |
| 13.03.2025 | 22,45 | 22,45 | 21,50 | 21,75 | -3,12% | 89.934,00 |
| 12.03.2025 | 22,56 | 22,75 | 21,98 | 22,45 | 0,04% | 159.946,00 |
| 11.03.2025 | 21,73 | 22,56 | 21,44 | 22,44 | 3,27% | 208.478,00 |
| 10.03.2025 | 22,11 | 22,16 | 21,40 | 21,73 | -0,64% | 112.059,00 |
| 07.03.2025 | 21,91 | 22,24 | 21,34 | 21,87 | 0,28% | 156.859,00 |
| 06.03.2025 | 22,65 | 22,79 | 21,61 | 21,81 | -2,94% | 190.741,00 |
| 05.03.2025 | 22,92 | 22,92 | 21,98 | 22,47 | 2,35% | 161.613,00 |
| 04.03.2025 | 21,67 | 22,45 | 21,19 | 21,96 | -0,34% | 215.565,00 |
| 03.03.2025 | 23,55 | 23,65 | 21,92 | 22,03 | -6,69% | 369.910,00 |
| 28.02.2025 | 23,77 | 24,11 | 23,17 | 23,61 | -0,30% | 223.593,00 |
| 27.02.2025 | 24,91 | 25,23 | 23,54 | 23,68 | -2,87% | 109.595,00 |
| 26.02.2025 | 25,23 | 26,33 | 23,29 | 24,38 | -3,37% | 344.717,00 |
| 25.02.2025 | 25,32 | 26,29 | 24,72 | 25,23 | 0,08% | 210.604,00 |
| 24.02.2025 | 26,97 | 27,85 | 25,02 | 25,21 | -6,87% | 202.432,00 |
| 21.02.2025 | 27,12 | 27,84 | 26,61 | 27,07 | -1,17% | 238.021,00 |
| 20.02.2025 | 27,32 | 28,12 | 26,93 | 27,39 | 1,03% | 103.427,00 |
| 19.02.2025 | 25,97 | 27,93 | 25,97 | 27,11 | 3,43% | 129.078,00 |
| 18.02.2025 | 26,70 | 28,00 | 25,89 | 26,21 | -1,47% | 118.706,00 |
| 14.02.2025 | 27,06 | 27,21 | 26,44 | 26,60 | -0,93% | 115.937,00 |
| 13.02.2025 | 26,99 | 27,45 | 26,66 | 26,85 | -0,19% | 69.654,00 |
| 12.02.2025 | 26,32 | 27,14 | 26,10 | 26,90 | 0,00% | 91.831,00 |
| 11.02.2025 | 26,57 | 27,07 | 26,57 | 26,90 | -0,04% | 110.280,00 |
| 10.02.2025 | 26,31 | 27,17 | 26,04 | 26,91 | 3,14% | 124.919,00 |
| 07.02.2025 | 26,98 | 27,39 | 25,80 | 26,09 | -4,71% | 345.482,00 |
| 06.02.2025 | 29,24 | 29,57 | 27,33 | 27,38 | -6,39% | 85.060,00 |
| 05.02.2025 | 28,27 | 29,31 | 27,66 | 29,25 | 3,74% | 272.356,00 |
| 04.02.2025 | 27,38 | 28,54 | 26,98 | 28,20 | 2,30% | 137.860,00 |
| 03.02.2025 | 27,76 | 28,89 | 25,90 | 27,56 | -3,43% | 174.236,00 |
| 31.01.2025 | 29,06 | 29,71 | 28,35 | 28,54 | -1,89% | 121.065,00 |
| 30.01.2025 | 29,40 | 29,68 | 28,48 | 29,09 | 0,24% | 136.789,00 |
| 29.01.2025 | 28,51 | 29,60 | 28,50 | 29,02 | 0,76% | 128.969,00 |
| 28.01.2025 | 28,10 | 28,98 | 28,05 | 28,80 | 1,98% | 214.080,00 |
| 27.01.2025 | 27,12 | 28,35 | 26,79 | 28,24 | 3,44% | 226.256,00 |