2,920$
1,74%
Echtzeit-Aktienkurs Artiva Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur Artiva Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,71 | 2,89 | 2,71 | 2,87 | 4,74% | 17.492,00 |
| 13.10.2025 | 2,87 | 2,90 | 2,72 | 2,74 | -2,49% | 16.331,00 |
| 10.10.2025 | 3,05 | 3,05 | 2,71 | 2,81 | -6,33% | 42.692,00 |
| 09.10.2025 | 3,01 | 3,03 | 2,98 | 3,00 | 0,00% | 25.767,00 |
| 08.10.2025 | 2,93 | 3,03 | 2,89 | 3,00 | 3,45% | 25.200,00 |
| 07.10.2025 | 2,89 | 2,97 | 2,82 | 2,90 | -1,02% | 33.629,00 |
| 06.10.2025 | 2,97 | 3,00 | 2,92 | 2,93 | 0,34% | 28.475,00 |
| 03.10.2025 | 2,97 | 3,00 | 2,92 | 2,92 | -1,02% | 8.312,00 |
| 02.10.2025 | 2,95 | 2,99 | 2,87 | 2,95 | 1,03% | 19.120,00 |
| 01.10.2025 | 2,84 | 2,99 | 2,84 | 2,92 | 1,74% | 38.819,00 |
| 30.09.2025 | 2,92 | 2,99 | 2,80 | 2,87 | -1,71% | 60.865,00 |
| 29.09.2025 | 2,98 | 2,98 | 2,86 | 2,92 | -1,35% | 70.545,00 |
| 26.09.2025 | 3,01 | 3,01 | 2,82 | 2,96 | -1,66% | 193.849,00 |
| 25.09.2025 | 2,85 | 3,08 | 2,85 | 3,01 | 4,51% | 150.322,00 |
| 24.09.2025 | 2,60 | 2,89 | 2,52 | 2,88 | 11,20% | 156.941,00 |
| 23.09.2025 | 2,69 | 2,86 | 2,58 | 2,59 | -4,07% | 17.155,00 |
| 22.09.2025 | 2,87 | 3,00 | 2,55 | 2,70 | -6,25% | 95.464,00 |
| 19.09.2025 | 2,39 | 2,98 | 2,37 | 2,88 | 21,01% | 478.717,00 |
| 18.09.2025 | 2,32 | 2,43 | 2,29 | 2,38 | 4,39% | 119.969,00 |
| 17.09.2025 | 2,41 | 2,55 | 2,22 | 2,28 | -3,80% | 107.792,00 |
| 16.09.2025 | 2,34 | 2,50 | 2,30 | 2,37 | 0,85% | 50.139,00 |
| 15.09.2025 | 2,55 | 2,62 | 2,32 | 2,35 | -7,84% | 100.479,00 |
| 12.09.2025 | 2,70 | 2,75 | 2,55 | 2,55 | -4,14% | 52.866,00 |
| 11.09.2025 | 2,70 | 2,75 | 2,56 | 2,66 | -1,48% | 188.886,00 |
| 10.09.2025 | 2,80 | 2,85 | 2,65 | 2,70 | -2,88% | 48.594,00 |
| 09.09.2025 | 3,13 | 3,20 | 2,73 | 2,78 | -10,03% | 94.057,00 |
| 08.09.2025 | 3,70 | 3,70 | 3,00 | 3,09 | -14,40% | 119.775,00 |
| 05.09.2025 | 3,22 | 3,62 | 3,11 | 3,61 | 16,08% | 128.758,00 |
| 04.09.2025 | 3,14 | 3,21 | 3,07 | 3,11 | -2,20% | 38.072,00 |
| 03.09.2025 | 3,10 | 3,24 | 3,01 | 3,18 | 2,91% | 46.256,00 |
| 02.09.2025 | 3,17 | 3,24 | 3,00 | 3,09 | -1,90% | 44.462,00 |
| 29.08.2025 | 3,30 | 3,30 | 3,15 | 3,15 | -0,32% | 35.232,00 |
| 28.08.2025 | 3,25 | 3,47 | 3,12 | 3,16 | -3,36% | 65.823,00 |
| 27.08.2025 | 2,78 | 3,39 | 2,78 | 3,27 | 15,14% | 139.465,00 |
| 26.08.2025 | 2,68 | 2,92 | 2,68 | 2,84 | 0,71% | 37.019,00 |
| 25.08.2025 | 2,84 | 2,96 | 2,80 | 2,82 | -2,08% | 23.227,00 |
| 22.08.2025 | 2,78 | 2,98 | 2,78 | 2,88 | 3,97% | 50.086,00 |
| 21.08.2025 | 2,70 | 2,90 | 2,68 | 2,77 | 2,21% | 29.248,00 |
| 20.08.2025 | 2,77 | 2,90 | 2,64 | 2,71 | -2,87% | 24.164,00 |
| 19.08.2025 | 3,10 | 3,22 | 2,77 | 2,79 | -10,00% | 102.052,00 |
| 18.08.2025 | 2,78 | 3,24 | 2,72 | 3,10 | 12,73% | 137.364,00 |
| 15.08.2025 | 2,68 | 2,81 | 2,61 | 2,75 | 1,85% | 63.545,00 |
| 14.08.2025 | 2,63 | 2,75 | 2,56 | 2,70 | 1,12% | 36.014,00 |
| 13.08.2025 | 2,48 | 2,69 | 2,48 | 2,67 | 8,10% | 58.744,00 |
| 12.08.2025 | 2,57 | 2,67 | 2,46 | 2,47 | -3,52% | 112.584,00 |
| 11.08.2025 | 2,72 | 2,75 | 2,51 | 2,56 | -7,25% | 51.648,00 |
| 08.08.2025 | 2,69 | 2,99 | 2,63 | 2,76 | 4,55% | 72.635,00 |
| 07.08.2025 | 2,79 | 2,92 | 2,63 | 2,64 | -8,01% | 57.001,00 |
| 06.08.2025 | 3,08 | 3,08 | 2,84 | 2,87 | -6,82% | 78.130,00 |
| 05.08.2025 | 3,02 | 3,09 | 2,93 | 3,08 | 2,33% | 34.689,00 |
| 04.08.2025 | 2,88 | 3,15 | 2,77 | 3,01 | 6,36% | 95.297,00 |
| 01.08.2025 | 2,91 | 2,95 | 2,74 | 2,83 | -5,67% | 86.600,00 |
| 31.07.2025 | 2,98 | 3,02 | 2,91 | 3,00 | 0,67% | 69.721,00 |
| 30.07.2025 | 2,96 | 3,15 | 2,86 | 2,98 | 2,41% | 205.565,00 |
| 29.07.2025 | 2,96 | 3,17 | 2,89 | 2,91 | -1,69% | 153.551,00 |
| 28.07.2025 | 3,61 | 3,66 | 2,92 | 2,96 | -17,78% | 355.313,00 |
| 25.07.2025 | 3,50 | 3,71 | 3,25 | 3,60 | 4,65% | 297.953,00 |
| 24.07.2025 | 3,23 | 3,68 | 3,22 | 3,44 | 7,17% | 301.189,00 |
| 23.07.2025 | 2,60 | 3,25 | 2,60 | 3,21 | 24,42% | 402.565,00 |
| 22.07.2025 | 2,53 | 2,59 | 2,40 | 2,58 | 1,18% | 99.774,00 |
| 21.07.2025 | 2,42 | 2,60 | 2,42 | 2,55 | 6,69% | 121.264,00 |
| 18.07.2025 | 2,62 | 2,63 | 2,27 | 2,39 | -7,72% | 322.442,00 |
| 17.07.2025 | 2,39 | 2,72 | 2,39 | 2,59 | 8,82% | 351.472,00 |
| 16.07.2025 | 2,14 | 2,40 | 2,07 | 2,38 | 12,26% | 139.696,00 |
| 15.07.2025 | 2,18 | 2,26 | 2,04 | 2,12 | -2,75% | 184.444,00 |
| 14.07.2025 | 2,06 | 2,20 | 2,05 | 2,18 | 6,86% | 298.635,00 |
| 11.07.2025 | 1,77 | 2,07 | 1,77 | 2,04 | 13,97% | 819.687,00 |
| 10.07.2025 | 1,74 | 1,80 | 1,71 | 1,79 | 2,87% | 495.912,00 |
| 09.07.2025 | 1,70 | 1,78 | 1,69 | 1,74 | 2,96% | 195.731,00 |
| 08.07.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 6,96% | 240.292,00 |
| 07.07.2025 | 1,62 | 1,64 | 1,55 | 1,58 | -1,86% | 176.051,00 |
| 03.07.2025 | 1,61 | 1,64 | 1,60 | 1,61 | 1,26% | 78.155,00 |
| 02.07.2025 | 1,54 | 1,61 | 1,53 | 1,59 | 3,92% | 133.125,00 |
| 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 |