1,570$
2,61%
Echtzeit-Aktienkurs Artiva Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur Artiva Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 2,61% | 2.653,00 |
| 01.07.2025 | 1,52 | 1,61 | 1,50 | 1,53 | 1,32% | 170.032,00 |
| 30.06.2025 | 1,50 | 1,57 | 1,48 | 1,51 | 2,72% | 258.590,00 |
| 27.06.2025 | 1,56 | 1,68 | 1,47 | 1,47 | -6,37% | 2.388.254,00 |
| 26.06.2025 | 1,59 | 1,63 | 1,55 | 1,57 | -1,88% | 194.081,00 |
| 25.06.2025 | 1,61 | 1,66 | 1,60 | 1,60 | -0,62% | 97.847,00 |
| 24.06.2025 | 1,65 | 1,68 | 1,61 | 1,61 | -0,62% | 235.337,00 |
| 23.06.2025 | 1,60 | 1,78 | 1,58 | 1,62 | 2,53% | 373.542,00 |
| 20.06.2025 | 1,71 | 1,71 | 1,55 | 1,58 | -5,95% | 421.103,00 |
| 18.06.2025 | 1,82 | 1,90 | 1,67 | 1,68 | -6,67% | 325.228,00 |
| 17.06.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -10,89% | 230.369,00 |
| 16.06.2025 | 2,03 | 2,05 | 1,92 | 2,02 | 2,02% | 197.872,00 |
| 13.06.2025 | 2,06 | 2,14 | 1,96 | 1,98 | -3,41% | 176.647,00 |
| 12.06.2025 | 1,97 | 2,15 | 1,89 | 2,05 | 4,59% | 127.084,00 |
| 11.06.2025 | 2,14 | 2,14 | 1,96 | 1,96 | -5,77% | 174.812,00 |
| 10.06.2025 | 2,11 | 2,19 | 2,03 | 2,08 | -1,42% | 143.128,00 |
| 09.06.2025 | 2,12 | 2,15 | 2,07 | 2,11 | 0,48% | 57.484,00 |
| 06.06.2025 | 1,98 | 2,14 | 1,96 | 2,10 | 7,14% | 212.213,00 |
| 05.06.2025 | 1,96 | 2,00 | 1,91 | 1,96 | -0,51% | 84.049,00 |
| 04.06.2025 | 1,91 | 1,99 | 1,91 | 1,97 | 1,03% | 74.495,00 |
| 03.06.2025 | 1,89 | 1,99 | 1,89 | 1,95 | 0,52% | 121.802,00 |
| 02.06.2025 | 1,97 | 1,99 | 1,84 | 1,94 | 0,52% | 151.058,00 |
| 30.05.2025 | 2,04 | 2,04 | 1,88 | 1,93 | -5,85% | 65.522,00 |
| 29.05.2025 | 1,93 | 2,06 | 1,87 | 2,05 | 6,77% | 178.464,00 |
| 28.05.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -2,54% | 64.201,00 |
| 27.05.2025 | 1,97 | 2,03 | 1,96 | 1,97 | 1,03% | 90.778,00 |
| 23.05.2025 | 1,92 | 2,08 | 1,91 | 1,95 | -1,52% | 74.241,00 |
| 22.05.2025 | 1,91 | 2,06 | 1,88 | 1,98 | -1,00% | 131.610,00 |
| 21.05.2025 | 2,11 | 2,15 | 1,99 | 2,00 | -7,41% | 70.059,00 |
| 20.05.2025 | 2,04 | 2,16 | 1,99 | 2,16 | 6,93% | 97.259,00 |
| 19.05.2025 | 1,99 | 2,14 | 1,94 | 2,02 | -0,49% | 95.513,00 |
| 16.05.2025 | 2,10 | 2,17 | 2,02 | 2,03 | -4,69% | 173.950,00 |
| 15.05.2025 | 1,85 | 2,22 | 1,80 | 2,13 | 17,68% | 245.086,00 |
| 14.05.2025 | 2,04 | 2,10 | 1,80 | 1,81 | -11,71% | 165.594,00 |
| 13.05.2025 | 2,15 | 2,15 | 2,03 | 2,05 | -2,38% | 97.572,00 |
| 12.05.2025 | 2,11 | 2,23 | 2,06 | 2,10 | 0,96% | 152.268,00 |
| 09.05.2025 | 2,17 | 2,23 | 2,08 | 2,08 | -4,59% | 112.043,00 |
| 08.05.2025 | 2,17 | 2,28 | 2,07 | 2,18 | 3,81% | 159.621,00 |
| 07.05.2025 | 1,96 | 2,15 | 1,92 | 2,10 | 9,38% | 189.129,00 |
| 06.05.2025 | 2,21 | 2,26 | 1,87 | 1,92 | -13,12% | 266.205,00 |
| 05.05.2025 | 2,43 | 2,48 | 2,14 | 2,21 | -9,43% | 276.485,00 |
| 02.05.2025 | 2,38 | 2,56 | 2,29 | 2,44 | 2,95% | 244.634,00 |
| 01.05.2025 | 2,39 | 2,42 | 2,32 | 2,37 | -0,84% | 86.293,00 |
| 30.04.2025 | 2,42 | 2,42 | 2,28 | 2,39 | -2,45% | 107.927,00 |
| 29.04.2025 | 2,45 | 2,47 | 2,40 | 2,45 | 0,00% | 154.454,00 |
| 28.04.2025 | 2,47 | 2,47 | 2,27 | 2,45 | -0,81% | 187.054,00 |
| 25.04.2025 | 2,46 | 2,52 | 2,36 | 2,47 | 0,82% | 247.551,00 |
| 24.04.2025 | 2,48 | 2,49 | 2,31 | 2,45 | 0,00% | 127.202,00 |
| 23.04.2025 | 2,45 | 2,55 | 2,40 | 2,45 | 0,00% | 321.862,00 |
| 22.04.2025 | 2,40 | 2,52 | 2,37 | 2,45 | 2,08% | 369.442,00 |
| 21.04.2025 | 2,27 | 2,52 | 2,21 | 2,40 | 7,14% | 371.235,00 |
| 17.04.2025 | 2,26 | 2,27 | 2,15 | 2,24 | -2,61% | 289.420,00 |
| 16.04.2025 | 2,29 | 2,35 | 2,10 | 2,30 | -2,13% | 186.927,00 |
| 15.04.2025 | 2,03 | 2,37 | 1,93 | 2,35 | 19,90% | 252.133,00 |
| 14.04.2025 | 2,00 | 2,00 | 1,84 | 1,96 | -1,01% | 180.864,00 |
| 11.04.2025 | 1,82 | 1,98 | 1,80 | 1,98 | 7,61% | 181.288,00 |
| 10.04.2025 | 1,92 | 2,02 | 1,79 | 1,84 | -7,54% | 164.475,00 |
| 09.04.2025 | 1,86 | 2,07 | 1,78 | 1,99 | 3,65% | 455.442,00 |
| 08.04.2025 | 2,90 | 2,96 | 1,85 | 1,92 | -41,99% | 1.330.904,00 |
| 07.04.2025 | 2,29 | 4,95 | 2,19 | 3,31 | 35,66% | 8.989.245,00 |
| 04.04.2025 | 2,42 | 2,53 | 2,29 | 2,44 | -3,94% | 78.028,00 |
| 03.04.2025 | 2,71 | 2,80 | 2,50 | 2,54 | -11,19% | 61.571,00 |
| 02.04.2025 | 3,00 | 3,18 | 2,78 | 2,86 | -4,67% | 62.840,00 |
| 01.04.2025 | 3,20 | 3,20 | 2,92 | 3,00 | 0,00% | 66.029,00 |
| 31.03.2025 | 3,12 | 3,31 | 2,96 | 3,00 | -5,06% | 64.656,00 |
| 28.03.2025 | 3,51 | 3,65 | 3,15 | 3,16 | -10,73% | 80.335,00 |
| 27.03.2025 | 3,70 | 3,82 | 3,54 | 3,54 | -2,75% | 81.089,00 |
| 26.03.2025 | 3,91 | 4,00 | 3,52 | 3,64 | -8,77% | 124.778,00 |
| 25.03.2025 | 3,87 | 4,14 | 3,60 | 3,99 | 2,05% | 92.571,00 |
| 24.03.2025 | 4,35 | 4,58 | 3,46 | 3,91 | -8,43% | 180.309,00 |
| 21.03.2025 | 4,02 | 4,75 | 3,64 | 4,27 | 5,69% | 662.714,00 |
| 20.03.2025 | 4,40 | 4,44 | 3,73 | 4,04 | -9,01% | 132.852,00 |
| 19.03.2025 | 5,12 | 5,30 | 4,18 | 4,44 | -12,25% | 182.157,00 |
| 18.03.2025 | 5,77 | 5,77 | 5,05 | 5,06 | -13,80% | 112.813,00 |
| 17.03.2025 | 5,05 | 5,98 | 5,05 | 5,87 | 15,10% | 135.011,00 |
| 14.03.2025 | 5,68 | 5,86 | 4,81 | 5,10 | -8,93% | 112.240,00 |
| 13.03.2025 | 6,33 | 6,33 | 5,54 | 5,60 | -10,40% | 99.363,00 |
| 12.03.2025 | 6,05 | 6,54 | 5,86 | 6,25 | 5,93% | 129.169,00 |
| 11.03.2025 | 5,24 | 5,94 | 5,24 | 5,90 | 11,11% | 84.168,00 |
| 10.03.2025 | 5,22 | 5,54 | 5,05 | 5,31 | -0,93% | 82.159,00 |
| 07.03.2025 | 5,17 | 5,40 | 5,00 | 5,36 | 5,10% | 127.052,00 |
| 06.03.2025 | 4,36 | 5,15 | 4,24 | 5,10 | 12,58% | 104.267,00 |
| 05.03.2025 | 4,40 | 4,53 | 4,16 | 4,53 | 3,19% | 56.238,00 |
| 04.03.2025 | 3,88 | 4,75 | 3,88 | 4,39 | 11,99% | 229.623,00 |
| 03.03.2025 | 4,16 | 4,17 | 3,82 | 3,92 | -5,54% | 94.547,00 |
| 28.02.2025 | 3,62 | 4,15 | 3,62 | 4,15 | 11,26% | 60.212,00 |
| 27.02.2025 | 3,91 | 3,92 | 3,69 | 3,73 | -3,37% | 34.057,00 |
| 26.02.2025 | 3,73 | 3,98 | 3,68 | 3,86 | 2,66% | 38.315,00 |
| 25.02.2025 | 3,79 | 3,90 | 3,62 | 3,76 | -0,27% | 63.597,00 |
| 24.02.2025 | 3,88 | 3,93 | 3,63 | 3,77 | 0,00% | 61.270,00 |
| 21.02.2025 | 3,84 | 4,00 | 3,60 | 3,77 | -0,53% | 69.576,00 |
| 20.02.2025 | 3,99 | 4,02 | 3,69 | 3,79 | -5,72% | 65.088,00 |
| 19.02.2025 | 3,92 | 4,28 | 3,92 | 4,02 | -1,95% | 75.470,00 |
| 18.02.2025 | 4,40 | 4,52 | 3,92 | 4,10 | -7,66% | 74.538,00 |
| 14.02.2025 | 3,99 | 4,57 | 3,99 | 4,44 | 10,72% | 51.024,00 |
| 13.02.2025 | 3,68 | 4,01 | 3,58 | 4,01 | 8,97% | 66.994,00 |
| 12.02.2025 | 3,79 | 4,17 | 3,37 | 3,68 | -1,08% | 80.935,00 |
| 11.02.2025 | 4,00 | 4,06 | 3,69 | 3,72 | -7,92% | 65.463,00 |
| 10.02.2025 | 3,96 | 4,17 | 3,89 | 4,04 | 3,32% | 79.281,00 |
| 07.02.2025 | 4,58 | 4,63 | 3,90 | 3,91 | -15,00% | 89.873,00 |