10,800$
-0,46%
Echtzeit-Aktienkurs Artiva Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur Artiva Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,78 | 11,15 | 10,73 | 10,79 | -0,83% | 325.034,00 |
| 08.09.2026 | 10,83 | 11,16 | 10,70 | 10,88 | -2,77% | 211.697,00 |
| 04.09.2026 | 11,02 | 11,34 | 10,94 | 11,19 | 0,58% | 168.592,00 |
| 03.09.2026 | 11,34 | 11,35 | 10,98 | 11,13 | -1,64% | 365.624,00 |
| 02.09.2026 | 11,26 | 11,51 | 11,05 | 11,31 | 0,27% | 306.517,00 |
| 01.09.2026 | 11,00 | 11,36 | 10,88 | 11,28 | -0,18% | 268.855,00 |
| 31.08.2026 | 11,01 | 11,35 | 10,88 | 11,30 | 1,89% | 249.844,00 |
| 28.08.2026 | 11,78 | 11,80 | 11,00 | 11,09 | -7,12% | 223.493,00 |
| 27.08.2026 | 11,72 | 12,08 | 11,56 | 11,94 | 1,44% | 218.273,00 |
| 26.08.2026 | 11,75 | 11,93 | 11,60 | 11,77 | 0,00% | 262.556,00 |
| 25.08.2026 | 11,60 | 11,91 | 11,53 | 11,77 | 2,17% | 266.361,00 |
| 24.08.2026 | 10,83 | 11,70 | 10,49 | 11,52 | 5,40% | 307.236,00 |
| 21.08.2026 | 11,26 | 11,60 | 10,76 | 10,93 | -1,89% | 199.424,00 |
| 20.08.2026 | 11,50 | 11,58 | 10,93 | 11,14 | -4,79% | 319.084,00 |
| 19.08.2026 | 11,69 | 11,85 | 11,21 | 11,70 | 0,26% | 457.997,00 |
| 18.08.2026 | 11,52 | 12,00 | 11,52 | 11,67 | -0,60% | 261.412,00 |
| 17.08.2026 | 11,45 | 11,84 | 11,10 | 11,74 | 2,53% | 288.779,00 |
| 14.08.2026 | 11,24 | 11,59 | 10,80 | 11,45 | 1,33% | 264.416,00 |
| 13.08.2026 | 11,59 | 11,76 | 11,22 | 11,30 | -1,99% | 253.286,00 |
| 12.08.2026 | 11,74 | 12,10 | 11,51 | 11,53 | -2,12% | 275.200,00 |
| 11.08.2026 | 11,18 | 12,27 | 11,02 | 11,78 | 4,99% | 456.610,00 |
| 10.08.2026 | 11,12 | 11,46 | 11,02 | 11,22 | -0,44% | 178.961,00 |
| 07.08.2026 | 11,63 | 11,98 | 10,75 | 11,27 | -2,68% | 214.691,00 |
| 06.08.2026 | 11,52 | 12,06 | 11,38 | 11,58 | -0,09% | 321.639,00 |
| 05.08.2026 | 11,15 | 11,74 | 10,58 | 11,59 | 4,70% | 548.573,00 |
| 04.08.2026 | 10,60 | 11,29 | 10,40 | 11,07 | 2,88% | 411.217,00 |
| 03.08.2026 | 10,00 | 10,81 | 9,90 | 10,76 | 6,53% | 572.393,00 |
| 31.07.2026 | 10,25 | 10,41 | 9,68 | 10,10 | -3,16% | 361.923,00 |
| 30.07.2026 | 10,00 | 10,59 | 10,00 | 10,43 | 4,09% | 230.874,00 |
| 29.07.2026 | 10,69 | 10,79 | 9,83 | 10,02 | -4,84% | 392.700,00 |
| 28.07.2026 | 10,30 | 10,64 | 9,97 | 10,53 | 2,03% | 357.938,00 |
| 27.07.2026 | 10,00 | 10,68 | 9,93 | 10,32 | 2,89% | 281.331,00 |
| 24.07.2026 | 10,52 | 11,30 | 9,74 | 10,03 | -0,99% | 568.061,00 |
| 23.07.2026 | 9,76 | 10,22 | 9,31 | 10,13 | 1,10% | 255.406,00 |
| 22.07.2026 | 9,93 | 10,30 | 9,63 | 10,02 | 0,20% | 430.405,00 |
| 21.07.2026 | 9,78 | 10,06 | 9,04 | 10,00 | 9,29% | 517.978,00 |
| 20.07.2026 | 9,82 | 10,00 | 9,15 | 9,15 | -6,25% | 195.873,00 |
| 17.07.2026 | 8,89 | 10,12 | 8,75 | 9,76 | 7,96% | 360.176,00 |
| 16.07.2026 | 9,90 | 9,90 | 8,88 | 9,04 | -8,87% | 626.137,00 |
| 15.07.2026 | 9,52 | 10,00 | 9,20 | 9,92 | 6,10% | 456.241,00 |
| 14.07.2026 | 8,87 | 9,70 | 8,75 | 9,35 | 4,70% | 432.592,00 |
| 13.07.2026 | 9,53 | 9,53 | 8,78 | 8,93 | -7,37% | 438.309,00 |
| 10.07.2026 | 9,30 | 9,75 | 8,84 | 9,64 | 2,44% | 442.216,00 |
| 09.07.2026 | 9,42 | 9,77 | 9,20 | 9,41 | 1,07% | 261.160,00 |
| 08.07.2026 | 9,48 | 9,90 | 9,11 | 9,31 | -1,79% | 475.592,00 |
| 07.07.2026 | 9,44 | 10,00 | 9,11 | 9,48 | 0,42% | 316.853,00 |
| 06.07.2026 | 9,55 | 9,82 | 9,25 | 9,44 | -1,77% | 839.742,00 |
| 02.07.2026 | 9,82 | 10,24 | 9,11 | 9,61 | -1,94% | 435.909,00 |
| 01.07.2026 | 9,62 | 9,96 | 9,42 | 9,80 | 1,03% | 514.587,00 |
| 30.06.2026 | 9,87 | 10,00 | 9,55 | 9,70 | 1,25% | 490.103,00 |
| 29.06.2026 | 9,46 | 10,00 | 9,41 | 9,58 | -0,42% | 447.224,00 |
| 26.06.2026 | 8,81 | 9,66 | 8,80 | 9,62 | 8,95% | 1.040.481,00 |
| 25.06.2026 | 9,25 | 9,64 | 8,46 | 8,83 | -5,26% | 512.949,00 |
| 24.06.2026 | 9,90 | 10,28 | 9,25 | 9,32 | -4,90% | 476.309,00 |
| 23.06.2026 | 9,25 | 10,00 | 9,21 | 9,80 | 4,70% | 479.566,00 |
| 22.06.2026 | 9,77 | 10,00 | 9,33 | 9,36 | -4,68% | 464.754,00 |
| 18.06.2026 | 9,93 | 10,50 | 9,48 | 9,82 | -1,21% | 1.747.772,00 |
| 17.06.2026 | 9,42 | 10,46 | 9,11 | 9,94 | 11,56% | 952.270,00 |
| 16.06.2026 | 9,14 | 9,23 | 8,54 | 8,91 | -2,94% | 796.312,00 |
| 15.06.2026 | 8,59 | 9,77 | 8,52 | 9,18 | 7,49% | 782.333,00 |
| 12.06.2026 | 8,61 | 8,83 | 8,10 | 8,54 | 6,75% | 1.432.298,00 |
| 11.06.2026 | 7,42 | 8,01 | 7,27 | 8,00 | 7,82% | 1.067.421,00 |
| 10.06.2026 | 7,72 | 7,85 | 6,96 | 7,42 | 2,06% | 492.461,00 |
| 09.06.2026 | 6,77 | 7,49 | 6,74 | 7,27 | 6,91% | 997.762,00 |
| 08.06.2026 | 7,31 | 7,49 | 6,70 | 6,80 | -0,73% | 586.400,00 |
| 05.06.2026 | 7,63 | 7,80 | 6,79 | 6,85 | -10,81% | 361.057,00 |
| 04.06.2026 | 6,84 | 7,79 | 6,84 | 7,68 | 10,19% | 312.566,00 |
| 03.06.2026 | 6,95 | 7,44 | 6,71 | 6,97 | 1,46% | 491.365,00 |
| 02.06.2026 | 7,43 | 7,51 | 6,59 | 6,87 | -7,91% | 594.067,00 |
| 01.06.2026 | 7,95 | 8,04 | 7,46 | 7,46 | -5,93% | 289.191,00 |
| 29.05.2026 | 8,42 | 8,42 | 7,44 | 7,93 | 4,20% | 707.580,00 |
| 28.05.2026 | 7,62 | 7,78 | 7,45 | 7,61 | -0,26% | 244.916,00 |
| 27.05.2026 | 7,63 | 8,02 | 7,46 | 7,63 | -0,52% | 309.227,00 |
| 26.05.2026 | 7,96 | 8,18 | 7,60 | 7,67 | -2,54% | 312.375,00 |
| 22.05.2026 | 7,97 | 8,13 | 7,70 | 7,87 | -1,50% | 309.495,00 |
| 21.05.2026 | 7,84 | 8,41 | 7,73 | 7,99 | 1,91% | 425.306,00 |
| 20.05.2026 | 9,05 | 9,05 | 7,75 | 7,84 | -8,30% | 1.052.182,00 |
| 19.05.2026 | 9,22 | 9,35 | 8,34 | 8,55 | -7,27% | 844.928,00 |
| 18.05.2026 | 9,96 | 10,17 | 8,91 | 9,22 | -5,73% | 517.617,00 |
| 15.05.2026 | 10,60 | 10,70 | 9,60 | 9,78 | -8,43% | 524.524,00 |
| 14.05.2026 | 11,38 | 11,50 | 10,25 | 10,68 | 1,71% | 389.693,00 |
| 13.05.2026 | 10,67 | 10,93 | 10,23 | 10,50 | -1,22% | 445.872,00 |
| 12.05.2026 | 11,00 | 11,77 | 10,48 | 10,63 | 0,28% | 529.462,00 |
| 11.05.2026 | 11,68 | 11,68 | 10,43 | 10,60 | -2,66% | 864.833,00 |
| 08.05.2026 | 12,05 | 12,68 | 10,20 | 10,89 | -13,02% | 5.293.847,00 |
| 07.05.2026 | 12,39 | 12,58 | 12,00 | 12,52 | 1,05% | 151.793,00 |
| 06.05.2026 | 11,31 | 13,00 | 11,00 | 12,39 | 16,89% | 308.378,00 |
| 05.05.2026 | 11,16 | 11,37 | 10,53 | 10,60 | -6,11% | 152.902,00 |
| 04.05.2026 | 10,82 | 11,60 | 10,60 | 11,29 | 4,54% | 111.555,00 |
| 01.05.2026 | 10,23 | 11,13 | 9,80 | 10,80 | 5,47% | 194.068,00 |
| 30.04.2026 | 8,92 | 10,52 | 8,75 | 10,24 | 17,43% | 271.189,00 |
| 29.04.2026 | 9,04 | 9,33 | 8,52 | 8,72 | -3,86% | 242.474,00 |
| 28.04.2026 | 10,43 | 10,60 | 8,66 | 9,07 | -15,63% | 278.151,00 |
| 27.04.2026 | 10,18 | 11,37 | 10,01 | 10,75 | 4,17% | 133.599,00 |
| 24.04.2026 | 11,64 | 11,64 | 10,23 | 10,32 | -8,67% | 153.173,00 |
| 23.04.2026 | 11,45 | 12,00 | 10,95 | 11,30 | -3,67% | 172.467,00 |
| 22.04.2026 | 12,50 | 12,79 | 10,51 | 11,73 | -6,46% | 393.400,00 |
| 21.04.2026 | 13,50 | 13,50 | 11,85 | 12,54 | -6,35% | 509.604,00 |
| 20.04.2026 | 12,63 | 14,53 | 12,11 | 13,39 | 6,69% | 661.307,00 |
| 17.04.2026 | 12,56 | 13,20 | 11,11 | 12,55 | 3,63% | 746.258,00 |