30,250$
12,20%
Echtzeit-Aktienkurs ArriVent BioPharma Inc
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,24 | 30,88 | 27,00 | 30,23 | 12,09% | 1.287.089,00 |
| 28.05.2026 | 27,36 | 27,58 | 26,61 | 26,97 | -1,82% | 408.668,00 |
| 27.05.2026 | 27,79 | 28,62 | 27,08 | 27,47 | -1,68% | 433.603,00 |
| 26.05.2026 | 27,06 | 28,12 | 26,95 | 27,94 | 4,53% | 552.294,00 |
| 22.05.2026 | 27,19 | 27,69 | 26,43 | 26,73 | -1,00% | 434.859,00 |
| 21.05.2026 | 26,85 | 27,90 | 26,59 | 27,00 | -0,81% | 475.415,00 |
| 20.05.2026 | 26,15 | 27,35 | 26,06 | 27,22 | 4,05% | 454.446,00 |
| 19.05.2026 | 26,99 | 26,99 | 25,91 | 26,16 | -3,25% | 435.380,00 |
| 18.05.2026 | 28,08 | 28,20 | 26,37 | 27,04 | -2,98% | 367.351,00 |
| 15.05.2026 | 28,09 | 28,41 | 27,55 | 27,87 | -1,94% | 278.476,00 |
| 14.05.2026 | 28,93 | 29,14 | 28,07 | 28,42 | -1,76% | 274.758,00 |
| 13.05.2026 | 29,00 | 29,32 | 28,54 | 28,93 | -0,14% | 310.732,00 |
| 12.05.2026 | 28,39 | 29,40 | 27,17 | 28,97 | -0,17% | 412.581,00 |
| 11.05.2026 | 29,78 | 30,55 | 28,63 | 29,02 | -1,63% | 271.246,00 |
| 08.05.2026 | 28,67 | 30,05 | 28,67 | 29,50 | 2,25% | 270.996,00 |
| 07.05.2026 | 29,59 | 30,64 | 28,00 | 28,85 | -2,60% | 342.962,00 |
| 06.05.2026 | 30,16 | 30,41 | 29,14 | 29,62 | -0,70% | 398.691,00 |
| 05.05.2026 | 30,76 | 31,19 | 28,99 | 29,83 | -1,76% | 336.467,00 |
| 04.05.2026 | 29,90 | 31,20 | 29,74 | 30,37 | 1,25% | 342.274,00 |
| 01.05.2026 | 30,98 | 31,87 | 29,51 | 29,99 | -3,63% | 382.524,00 |
| 30.04.2026 | 30,10 | 31,43 | 29,90 | 31,12 | 3,56% | 526.319,00 |
| 29.04.2026 | 29,86 | 30,35 | 29,33 | 30,05 | 0,03% | 252.578,00 |
| 28.04.2026 | 30,33 | 31,01 | 29,33 | 30,04 | -0,96% | 481.742,00 |
| 27.04.2026 | 30,72 | 32,00 | 29,73 | 30,33 | -0,30% | 683.669,00 |
| 24.04.2026 | 31,33 | 31,33 | 30,00 | 30,42 | -1,87% | 877.571,00 |
| 23.04.2026 | 30,72 | 31,19 | 30,00 | 31,00 | 0,34% | 455.805,00 |
| 22.04.2026 | 31,35 | 31,73 | 30,53 | 30,90 | -0,27% | 247.083,00 |
| 21.04.2026 | 31,45 | 32,14 | 30,50 | 30,98 | -1,31% | 630.334,00 |
| 20.04.2026 | 29,83 | 31,93 | 29,67 | 31,39 | 5,90% | 622.235,00 |
| 17.04.2026 | 30,37 | 30,72 | 29,43 | 29,64 | 0,10% | 397.662,00 |
| 16.04.2026 | 29,29 | 29,71 | 28,60 | 29,61 | 0,68% | 380.010,00 |
| 15.04.2026 | 27,93 | 29,49 | 27,71 | 29,41 | 6,40% | 594.487,00 |
| 14.04.2026 | 27,09 | 27,81 | 26,86 | 27,64 | 3,17% | 335.291,00 |
| 13.04.2026 | 25,62 | 27,26 | 25,62 | 26,79 | 5,22% | 422.830,00 |
| 10.04.2026 | 27,52 | 27,61 | 25,34 | 25,46 | -6,57% | 337.770,00 |
| 09.04.2026 | 25,19 | 27,75 | 25,17 | 27,25 | 7,96% | 1.333.795,00 |
| 08.04.2026 | 25,99 | 25,99 | 24,88 | 25,24 | 0,20% | 489.647,00 |
| 07.04.2026 | 24,66 | 25,47 | 24,11 | 25,19 | 0,88% | 239.634,00 |
| 06.04.2026 | 24,89 | 25,78 | 24,89 | 24,97 | 0,32% | 180.269,00 |
| 02.04.2026 | 23,63 | 25,25 | 23,49 | 24,89 | 2,77% | 362.943,00 |
| 01.04.2026 | 23,37 | 24,30 | 23,18 | 24,22 | 4,98% | 1.041.349,00 |
| 31.03.2026 | 21,40 | 23,54 | 21,34 | 23,07 | 9,80% | 505.974,00 |
| 30.03.2026 | 21,43 | 21,51 | 20,72 | 21,01 | -1,96% | 308.160,00 |
| 27.03.2026 | 22,00 | 22,71 | 21,30 | 21,43 | -1,72% | 421.656,00 |
| 26.03.2026 | 22,41 | 23,33 | 21,77 | 21,81 | -4,15% | 229.733,00 |
| 25.03.2026 | 22,34 | 22,98 | 22,34 | 22,75 | 3,64% | 239.747,00 |
| 24.03.2026 | 21,91 | 22,08 | 21,09 | 21,95 | -1,08% | 384.526,00 |
| 23.03.2026 | 22,18 | 22,72 | 21,73 | 22,19 | 0,77% | 494.497,00 |
| 20.03.2026 | 22,80 | 23,10 | 21,94 | 22,02 | -3,67% | 1.300.424,00 |
| 19.03.2026 | 22,81 | 23,20 | 22,22 | 22,86 | 0,22% | 339.606,00 |
| 18.03.2026 | 24,75 | 24,75 | 22,63 | 22,81 | -5,00% | 489.529,00 |
| 17.03.2026 | 24,26 | 24,66 | 23,90 | 24,01 | -1,23% | 298.406,00 |
| 16.03.2026 | 24,54 | 24,93 | 24,01 | 24,31 | 1,72% | 254.331,00 |
| 13.03.2026 | 24,27 | 25,00 | 23,70 | 23,90 | -0,81% | 264.098,00 |
| 12.03.2026 | 24,76 | 24,76 | 23,29 | 24,10 | -2,09% | 435.690,00 |
| 11.03.2026 | 25,33 | 25,97 | 24,36 | 24,61 | -2,84% | 457.519,00 |
| 10.03.2026 | 25,06 | 26,86 | 24,73 | 25,33 | 2,10% | 1.023.274,00 |
| 09.03.2026 | 23,04 | 25,50 | 23,04 | 24,81 | 5,89% | 1.439.250,00 |
| 06.03.2026 | 25,41 | 26,08 | 22,87 | 23,43 | -7,21% | 1.788.123,00 |
| 05.03.2026 | 25,74 | 25,99 | 24,33 | 25,25 | -4,93% | 595.036,00 |
| 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 |