31,000$
3,20%
Echtzeit-Aktienkurs ArriVent BioPharma
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,29 | 32,46 | 30,11 | 30,64 | 2,00% | 318.423,00 |
| 29.07.2026 | 29,93 | 30,37 | 29,05 | 30,04 | 0,20% | 357.545,00 |
| 28.07.2026 | 30,09 | 31,12 | 29,30 | 29,98 | -0,60% | 818.429,00 |
| 27.07.2026 | 31,83 | 32,44 | 30,00 | 30,16 | -4,95% | 759.264,00 |
| 24.07.2026 | 31,49 | 33,01 | 30,81 | 31,73 | 0,60% | 474.965,00 |
| 23.07.2026 | 30,24 | 31,65 | 29,88 | 31,54 | 3,61% | 312.480,00 |
| 22.07.2026 | 27,94 | 31,29 | 27,94 | 30,44 | 7,71% | 694.869,00 |
| 21.07.2026 | 28,11 | 28,55 | 27,40 | 28,26 | 0,14% | 599.640,00 |
| 20.07.2026 | 33,41 | 34,00 | 28,01 | 28,22 | -14,97% | 925.033,00 |
| 17.07.2026 | 32,25 | 33,81 | 31,61 | 33,19 | 1,31% | 839.973,00 |
| 16.07.2026 | 32,73 | 33,11 | 31,34 | 32,76 | -0,58% | 473.128,00 |
| 15.07.2026 | 32,52 | 33,48 | 32,25 | 32,95 | 1,26% | 314.967,00 |
| 14.07.2026 | 33,72 | 33,90 | 32,45 | 32,54 | -3,27% | 293.343,00 |
| 13.07.2026 | 33,24 | 33,93 | 32,36 | 33,64 | -0,15% | 327.971,00 |
| 10.07.2026 | 33,65 | 34,00 | 32,84 | 33,69 | 0,06% | 436.615,00 |
| 09.07.2026 | 33,71 | 34,19 | 33,31 | 33,67 | 0,81% | 428.834,00 |
| 08.07.2026 | 33,90 | 34,60 | 32,75 | 33,40 | -2,28% | 857.915,00 |
| 07.07.2026 | 34,69 | 35,15 | 34,06 | 34,18 | -0,90% | 402.315,00 |
| 06.07.2026 | 34,80 | 35,60 | 34,00 | 34,49 | -0,52% | 467.321,00 |
| 02.07.2026 | 34,76 | 35,32 | 34,08 | 34,67 | 0,49% | 515.615,00 |
| 01.07.2026 | 34,81 | 35,41 | 34,34 | 34,50 | -0,69% | 314.762,00 |
| 30.06.2026 | 34,59 | 35,57 | 34,40 | 34,74 | 1,08% | 643.802,00 |
| 29.06.2026 | 33,58 | 34,70 | 33,51 | 34,37 | 1,09% | 486.436,00 |
| 26.06.2026 | 33,91 | 35,83 | 33,48 | 34,00 | 0,52% | 1.956.585,00 |
| 25.06.2026 | 32,03 | 34,73 | 31,81 | 33,83 | 5,64% | 1.034.013,00 |
| 24.06.2026 | 33,80 | 34,25 | 31,97 | 32,02 | -5,04% | 965.643,00 |
| 23.06.2026 | 32,50 | 34,65 | 32,48 | 33,72 | 3,12% | 850.182,00 |
| 22.06.2026 | 32,18 | 34,06 | 31,71 | 32,70 | 3,02% | 749.170,00 |
| 18.06.2026 | 32,70 | 32,80 | 31,43 | 31,74 | 1,21% | 859.253,00 |
| 17.06.2026 | 30,63 | 31,70 | 30,27 | 31,36 | 3,40% | 529.077,00 |
| 16.06.2026 | 30,40 | 30,81 | 29,13 | 30,33 | 0,13% | 429.940,00 |
| 15.06.2026 | 30,72 | 31,32 | 29,92 | 30,29 | -0,82% | 352.606,00 |
| 12.06.2026 | 30,37 | 31,36 | 30,20 | 30,54 | 1,13% | 448.157,00 |
| 11.06.2026 | 30,63 | 31,00 | 30,00 | 30,20 | -1,11% | 432.592,00 |
| 10.06.2026 | 30,28 | 31,28 | 30,00 | 30,54 | -0,03% | 373.847,00 |
| 09.06.2026 | 31,04 | 31,46 | 29,36 | 30,55 | 0,16% | 360.197,00 |
| 08.06.2026 | 30,88 | 31,13 | 30,24 | 30,50 | 0,49% | 438.235,00 |
| 05.06.2026 | 32,80 | 32,98 | 30,30 | 30,35 | -8,28% | 634.944,00 |
| 04.06.2026 | 29,49 | 33,62 | 29,49 | 33,09 | 11,11% | 744.735,00 |
| 03.06.2026 | 29,92 | 30,09 | 29,19 | 29,78 | -0,47% | 712.224,00 |
| 02.06.2026 | 30,37 | 30,40 | 28,31 | 29,92 | -2,48% | 911.717,00 |
| 01.06.2026 | 30,01 | 31,67 | 29,45 | 30,68 | 1,35% | 1.253.727,00 |
| 29.05.2026 | 27,24 | 30,88 | 27,00 | 30,27 | 12,24% | 1.309.829,00 |
| 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 |