13,075$
-3,18%
Echtzeit-Aktienkurs ArriVent BioPharma
Bid:
Ask:
Aktienkurse zur ArriVent BioPharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,55 | 13,62 | 12,89 | 13,07 | -3,22% | 793.880,00 |
| 11.11.2026 | 13,62 | 13,91 | 13,38 | 13,51 | 0,11% | 911.255,00 |
| 10.11.2026 | 14,25 | 15,05 | 13,21 | 13,49 | -4,73% | 776.297,00 |
| 09.11.2026 | 13,71 | 14,60 | 13,49 | 14,16 | 3,81% | 905.966,00 |
| 06.11.2026 | 12,65 | 13,88 | 12,00 | 13,64 | 11,53% | 1.400.550,00 |
| 05.11.2026 | 13,39 | 13,50 | 12,18 | 12,23 | -9,34% | 1.101.869,00 |
| 04.11.2026 | 13,39 | 13,57 | 12,47 | 13,49 | 3,61% | 1.859.288,00 |
| 03.11.2026 | 13,48 | 13,96 | 13,01 | 13,02 | -2,47% | 1.226.316,00 |
| 02.11.2026 | 14,89 | 14,99 | 13,26 | 13,35 | -10,22% | 1.238.237,00 |
| 30.10.2026 | 15,78 | 16,17 | 14,33 | 14,87 | -6,77% | 1.194.884,00 |
| 29.10.2026 | 15,97 | 16,42 | 15,73 | 15,95 | 1,40% | 658.313,00 |
| 28.10.2026 | 15,67 | 15,89 | 15,20 | 15,73 | 2,14% | 990.002,00 |
| 27.10.2026 | 15,45 | 15,69 | 15,00 | 15,40 | 0,26% | 1.581.989,00 |
| 26.10.2026 | 18,14 | 18,16 | 14,78 | 15,36 | -26,86% | 5.947.635,00 |
| 23.10.2026 | 19,00 | 21,23 | 18,18 | 21,00 | 9,38% | 3.278.557,00 |
| 22.10.2026 | 18,93 | 19,68 | 18,78 | 19,20 | 0,42% | 843.700,00 |
| 21.10.2026 | 19,09 | 19,44 | 18,68 | 19,12 | 1,43% | 1.489.214,00 |
| 20.10.2026 | 17,94 | 18,98 | 17,57 | 18,85 | 5,07% | 817.836,00 |
| 19.10.2026 | 16,82 | 18,14 | 16,73 | 17,94 | 7,68% | 1.013.228,00 |
| 16.10.2026 | 16,86 | 17,23 | 16,49 | 16,66 | -0,77% | 1.334.061,00 |
| 15.10.2026 | 16,40 | 16,91 | 15,97 | 16,79 | 3,64% | 815.703,00 |
| 14.10.2026 | 16,06 | 16,62 | 15,26 | 16,20 | 0,68% | 1.589.157,00 |
| 13.10.2026 | 16,28 | 16,72 | 15,95 | 16,09 | -2,25% | 1.968.510,00 |
| 12.10.2026 | 16,57 | 16,78 | 16,26 | 16,46 | -1,61% | 1.335.418,00 |
| 09.10.2026 | 16,59 | 17,76 | 16,49 | 16,73 | 0,12% | 1.731.729,00 |
| 08.10.2026 | 16,62 | 16,91 | 15,78 | 16,71 | -1,07% | 2.155.841,00 |
| 07.10.2026 | 15,25 | 17,35 | 14,97 | 16,89 | 11,93% | 4.334.786,00 |
| 06.10.2026 | 12,09 | 15,79 | 11,36 | 15,09 | -46,98% | 19.752.235,00 |
| 05.10.2026 | 28,00 | 28,70 | 27,02 | 28,46 | 0,67% | 494.757,00 |
| 02.10.2026 | 29,26 | 29,33 | 27,80 | 28,27 | -2,28% | 507.602,00 |
| 01.10.2026 | 29,99 | 30,64 | 28,81 | 28,93 | -4,46% | 591.789,00 |
| 30.09.2026 | 29,69 | 30,90 | 29,65 | 30,28 | 2,51% | 712.456,00 |
| 29.09.2026 | 29,30 | 30,05 | 28,80 | 29,54 | 0,82% | 780.004,00 |
| 28.09.2026 | 28,38 | 29,90 | 28,02 | 29,30 | 2,99% | 1.016.621,00 |
| 25.09.2026 | 30,16 | 30,55 | 28,43 | 28,45 | -5,48% | 653.154,00 |
| 24.09.2026 | 29,94 | 30,51 | 29,24 | 30,10 | -0,66% | 608.956,00 |
| 23.09.2026 | 30,32 | 31,49 | 29,84 | 30,30 | -0,07% | 1.206.019,00 |
| 22.09.2026 | 30,22 | 30,50 | 29,56 | 30,32 | 1,95% | 389.122,00 |
| 21.09.2026 | 29,17 | 31,16 | 28,20 | 29,74 | 2,91% | 936.996,00 |
| 18.09.2026 | 29,00 | 29,64 | 28,62 | 28,90 | 1,90% | 1.238.533,00 |
| 17.09.2026 | 28,24 | 28,45 | 27,84 | 28,36 | 2,57% | 456.431,00 |
| 16.09.2026 | 28,15 | 28,31 | 27,28 | 27,65 | -1,14% | 379.430,00 |
| 15.09.2026 | 28,51 | 28,75 | 27,70 | 27,97 | -2,10% | 337.272,00 |
| 14.09.2026 | 29,10 | 29,83 | 28,40 | 28,57 | -1,48% | 538.359,00 |
| 11.09.2026 | 29,16 | 29,21 | 28,15 | 29,00 | 1,05% | 1.131.972,00 |
| 10.09.2026 | 29,30 | 30,53 | 28,54 | 28,70 | -3,66% | 564.172,00 |
| 09.09.2026 | 30,02 | 30,26 | 29,40 | 29,79 | -1,62% | 280.141,00 |
| 08.09.2026 | 30,69 | 31,40 | 30,02 | 30,28 | -2,16% | 721.964,00 |
| 04.09.2026 | 30,60 | 31,45 | 30,60 | 30,95 | -0,26% | 182.982,00 |
| 03.09.2026 | 30,70 | 31,39 | 30,22 | 31,03 | 1,74% | 465.359,00 |
| 02.09.2026 | 30,33 | 30,79 | 29,60 | 30,50 | 1,16% | 423.755,00 |
| 01.09.2026 | 30,10 | 30,33 | 29,70 | 30,15 | 0,33% | 356.093,00 |
| 31.08.2026 | 29,94 | 30,26 | 29,35 | 30,05 | -0,40% | 369.576,00 |
| 28.08.2026 | 30,53 | 31,37 | 29,75 | 30,17 | -2,68% | 353.458,00 |
| 27.08.2026 | 30,79 | 31,77 | 30,24 | 31,00 | -0,45% | 299.971,00 |
| 26.08.2026 | 31,21 | 31,41 | 30,11 | 31,14 | -0,67% | 433.841,00 |
| 25.08.2026 | 28,64 | 31,52 | 28,64 | 31,35 | 10,93% | 961.653,00 |
| 24.08.2026 | 29,02 | 29,02 | 28,05 | 28,26 | -2,95% | 225.594,00 |
| 21.08.2026 | 29,45 | 29,77 | 28,95 | 29,12 | -0,31% | 304.810,00 |
| 20.08.2026 | 29,73 | 29,79 | 28,64 | 29,21 | -2,70% | 406.273,00 |
| 19.08.2026 | 30,13 | 30,45 | 29,31 | 30,02 | 0,00% | 522.882,00 |
| 18.08.2026 | 28,86 | 30,37 | 28,86 | 30,02 | 3,48% | 408.710,00 |
| 17.08.2026 | 29,30 | 29,63 | 28,57 | 29,01 | -1,69% | 455.159,00 |
| 14.08.2026 | 29,97 | 30,07 | 29,13 | 29,51 | -1,63% | 438.999,00 |
| 13.08.2026 | 30,73 | 30,96 | 29,40 | 30,00 | -4,64% | 478.873,00 |
| 12.08.2026 | 31,18 | 31,60 | 30,86 | 31,46 | 0,22% | 295.752,00 |
| 11.08.2026 | 31,13 | 31,60 | 30,57 | 31,39 | 1,29% | 453.365,00 |
| 10.08.2026 | 30,79 | 31,28 | 30,25 | 30,99 | 0,49% | 471.947,00 |
| 07.08.2026 | 31,78 | 31,79 | 30,27 | 30,84 | -0,55% | 302.088,00 |
| 06.08.2026 | 30,61 | 31,51 | 30,08 | 31,01 | 1,31% | 181.580,00 |
| 05.08.2026 | 31,59 | 31,83 | 30,05 | 30,61 | -2,79% | 500.447,00 |
| 04.08.2026 | 30,04 | 31,89 | 29,80 | 31,49 | 6,24% | 427.488,00 |
| 03.08.2026 | 29,49 | 30,58 | 29,29 | 29,64 | -0,60% | 278.249,00 |
| 31.07.2026 | 30,63 | 32,65 | 29,67 | 29,82 | -2,74% | 427.773,00 |
| 30.07.2026 | 30,29 | 32,46 | 30,11 | 30,66 | 2,06% | 321.981,00 |
| 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 |