3,980$
-2,57%
Echtzeit-Aktienkurs Artiva Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur Artiva Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,05 | 4,10 | 3,93 | 3,97 | -2,46% | 1.436.864,00 |
| 11.11.2026 | 4,10 | 4,13 | 4,05 | 4,07 | 0,25% | 870.854,00 |
| 10.11.2026 | 4,19 | 4,22 | 4,04 | 4,06 | -3,79% | 925.853,00 |
| 09.11.2026 | 4,20 | 4,26 | 4,14 | 4,22 | 1,69% | 939.953,00 |
| 06.11.2026 | 4,16 | 4,24 | 4,13 | 4,15 | 0,48% | 908.723,00 |
| 05.11.2026 | 4,19 | 4,22 | 4,07 | 4,13 | -2,13% | 976.834,00 |
| 04.11.2026 | 4,25 | 4,28 | 4,16 | 4,22 | 0,48% | 754.022,00 |
| 03.11.2026 | 4,24 | 4,25 | 4,16 | 4,20 | 0,24% | 623.316,00 |
| 02.11.2026 | 4,21 | 4,24 | 4,14 | 4,19 | 0,00% | 938.353,00 |
| 30.10.2026 | 4,20 | 4,26 | 4,10 | 4,19 | -0,95% | 1.966.165,00 |
| 29.10.2026 | 4,22 | 4,27 | 4,15 | 4,23 | -1,05% | 1.890.513,00 |
| 28.10.2026 | 4,35 | 4,39 | 4,22 | 4,28 | 0,12% | 2.884.135,00 |
| 27.10.2026 | 4,25 | 4,45 | 4,00 | 4,27 | -30,68% | 8.673.746,00 |
| 26.10.2026 | 6,15 | 6,25 | 5,95 | 6,16 | 0,16% | 487.078,00 |
| 23.10.2026 | 6,16 | 6,17 | 5,95 | 6,15 | -0,81% | 315.489,00 |
| 22.10.2026 | 6,38 | 6,65 | 6,16 | 6,20 | -4,47% | 393.902,00 |
| 21.10.2026 | 6,60 | 6,74 | 6,44 | 6,49 | -1,07% | 363.943,00 |
| 20.10.2026 | 5,89 | 6,65 | 5,86 | 6,56 | 11,38% | 449.925,00 |
| 19.10.2026 | 5,97 | 6,20 | 5,76 | 5,89 | 0,68% | 536.922,00 |
| 16.10.2026 | 6,08 | 6,10 | 5,82 | 5,85 | -3,47% | 573.256,00 |
| 15.10.2026 | 5,93 | 6,16 | 5,85 | 6,06 | 2,54% | 478.246,00 |
| 14.10.2026 | 6,21 | 6,25 | 5,88 | 5,91 | -6,04% | 707.557,00 |
| 13.10.2026 | 6,74 | 6,74 | 6,24 | 6,29 | -7,09% | 526.968,00 |
| 12.10.2026 | 6,92 | 6,94 | 6,73 | 6,77 | -2,45% | 248.580,00 |
| 09.10.2026 | 6,84 | 7,14 | 6,77 | 6,94 | 2,06% | 275.938,00 |
| 08.10.2026 | 6,89 | 6,92 | 6,58 | 6,80 | -2,86% | 339.711,00 |
| 07.10.2026 | 7,10 | 7,27 | 6,84 | 7,00 | -3,71% | 324.576,00 |
| 06.10.2026 | 7,12 | 7,38 | 6,92 | 7,27 | 1,96% | 665.416,00 |
| 05.10.2026 | 6,75 | 7,16 | 6,52 | 7,13 | 4,39% | 473.192,00 |
| 02.10.2026 | 6,89 | 7,00 | 6,74 | 6,83 | 0,59% | 587.649,00 |
| 01.10.2026 | 7,11 | 7,15 | 6,77 | 6,79 | -4,63% | 444.372,00 |
| 30.09.2026 | 7,10 | 7,40 | 6,96 | 7,12 | 1,28% | 383.976,00 |
| 29.09.2026 | 7,06 | 7,18 | 6,92 | 7,03 | -0,28% | 450.565,00 |
| 28.09.2026 | 6,91 | 7,19 | 6,75 | 7,05 | 0,86% | 437.532,00 |
| 25.09.2026 | 7,48 | 7,49 | 6,90 | 6,99 | -6,68% | 507.137,00 |
| 24.09.2026 | 7,62 | 7,71 | 7,22 | 7,49 | -2,98% | 511.722,00 |
| 23.09.2026 | 7,99 | 8,20 | 7,52 | 7,72 | -4,57% | 407.794,00 |
| 22.09.2026 | 7,87 | 8,39 | 7,86 | 8,09 | 3,32% | 437.976,00 |
| 21.09.2026 | 8,63 | 8,64 | 7,78 | 7,83 | -9,06% | 629.415,00 |
| 18.09.2026 | 8,45 | 8,75 | 8,40 | 8,61 | 2,01% | 2.208.401,00 |
| 17.09.2026 | 8,66 | 8,72 | 8,35 | 8,44 | -1,86% | 456.517,00 |
| 16.09.2026 | 8,89 | 9,03 | 8,49 | 8,60 | -3,48% | 516.987,00 |
| 15.09.2026 | 10,05 | 10,05 | 8,84 | 8,91 | -12,13% | 584.582,00 |
| 14.09.2026 | 10,21 | 10,55 | 10,13 | 10,14 | -0,78% | 243.866,00 |
| 11.09.2026 | 10,49 | 10,61 | 10,10 | 10,22 | -1,92% | 228.437,00 |
| 10.09.2026 | 10,70 | 10,93 | 10,36 | 10,42 | -3,43% | 449.476,00 |
| 09.09.2026 | 10,78 | 11,15 | 10,73 | 10,79 | -0,83% | 325.338,00 |
| 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 |