7,970$
4,32%
Echtzeit-Aktienkurs Artiva Biotherapeutics Inc
Bid:
Ask:
Aktienkurse zur Artiva Biotherapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,42 | 8,42 | 7,44 | 7,92 | 4,07% | 707.265,00 |
| 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 |
| 16.04.2026 | 8,98 | 12,42 | 8,93 | 12,11 | 33,08% | 1.278.003,00 |
| 15.04.2026 | 7,88 | 9,16 | 7,71 | 9,10 | 21,50% | 877.845,00 |
| 14.04.2026 | 7,25 | 7,94 | 7,10 | 7,49 | 4,32% | 230.203,00 |
| 13.04.2026 | 6,83 | 7,34 | 6,74 | 7,18 | 5,43% | 222.720,00 |
| 10.04.2026 | 6,84 | 6,98 | 6,62 | 6,81 | 0,15% | 125.885,00 |
| 09.04.2026 | 6,27 | 7,15 | 6,13 | 6,80 | 9,85% | 189.630,00 |
| 08.04.2026 | 6,95 | 6,95 | 6,07 | 6,19 | -7,20% | 156.731,00 |
| 07.04.2026 | 7,21 | 7,21 | 6,56 | 6,67 | -8,50% | 129.942,00 |
| 06.04.2026 | 6,99 | 7,70 | 6,88 | 7,29 | 8,16% | 351.412,00 |
| 02.04.2026 | 6,53 | 6,80 | 6,38 | 6,74 | -0,15% | 146.296,00 |
| 01.04.2026 | 6,52 | 7,14 | 6,25 | 6,75 | 4,81% | 224.374,00 |
| 31.03.2026 | 5,54 | 6,50 | 5,54 | 6,44 | 18,17% | 197.204,00 |
| 30.03.2026 | 5,07 | 5,74 | 5,07 | 5,45 | 8,78% | 177.928,00 |
| 27.03.2026 | 5,21 | 5,43 | 4,74 | 5,01 | -2,91% | 167.660,00 |
| 26.03.2026 | 5,55 | 5,67 | 5,16 | 5,16 | -5,49% | 106.811,00 |
| 25.03.2026 | 5,37 | 5,68 | 5,37 | 5,46 | 4,40% | 56.048,00 |
| 24.03.2026 | 5,35 | 5,45 | 5,16 | 5,23 | -2,61% | 78.005,00 |
| 23.03.2026 | 5,25 | 5,40 | 5,08 | 5,37 | 0,94% | 83.939,00 |
| 20.03.2026 | 5,40 | 5,70 | 5,20 | 5,32 | -3,62% | 89.401,00 |
| 19.03.2026 | 5,82 | 5,89 | 5,37 | 5,52 | -4,83% | 137.198,00 |
| 18.03.2026 | 6,19 | 6,33 | 5,63 | 5,80 | -8,23% | 229.764,00 |
| 17.03.2026 | 6,25 | 6,60 | 6,15 | 6,32 | 2,27% | 101.718,00 |
| 16.03.2026 | 6,25 | 6,65 | 6,09 | 6,18 | 0,00% | 104.015,00 |
| 13.03.2026 | 6,65 | 6,76 | 5,95 | 6,18 | -8,44% | 203.630,00 |
| 12.03.2026 | 7,01 | 7,55 | 6,70 | 6,75 | -5,33% | 383.633,00 |
| 11.03.2026 | 6,12 | 7,75 | 6,00 | 7,13 | 17,27% | 862.162,00 |
| 10.03.2026 | 5,72 | 6,16 | 5,65 | 6,08 | 6,48% | 143.330,00 |
| 09.03.2026 | 5,63 | 5,90 | 5,48 | 5,71 | -0,52% | 108.804,00 |
| 06.03.2026 | 5,50 | 5,90 | 5,50 | 5,74 | 0,00% | 140.015,00 |
| 05.03.2026 | 5,54 | 5,75 | 5,21 | 5,74 | 5,13% | 134.803,00 |
| 04.03.2026 | 5,55 | 5,75 | 5,37 | 5,46 | -0,18% | 83.679,00 |
| 03.03.2026 | 5,58 | 5,66 | 5,19 | 5,47 | -5,20% | 162.807,00 |
| 02.03.2026 | 5,47 | 5,78 | 5,24 | 5,77 | -0,86% | 259.813,00 |
| 27.02.2026 | 5,42 | 6,07 | 5,30 | 5,82 | 6,79% | 240.868,00 |
| 26.02.2026 | 5,00 | 5,60 | 4,89 | 5,45 | 8,35% | 192.667,00 |
| 25.02.2026 | 5,07 | 5,07 | 4,86 | 5,03 | 0,20% | 120.873,00 |
| 24.02.2026 | 4,75 | 5,15 | 4,72 | 5,02 | 4,58% | 125.307,00 |
| 23.02.2026 | 4,59 | 5,00 | 4,48 | 4,80 | 2,56% | 113.059,00 |
| 20.02.2026 | 4,53 | 4,69 | 4,44 | 4,68 | 3,31% | 129.692,00 |
| 19.02.2026 | 4,16 | 4,66 | 4,07 | 4,53 | 9,16% | 241.174,00 |
| 18.02.2026 | 4,07 | 4,27 | 4,01 | 4,15 | 0,97% | 63.480,00 |
| 17.02.2026 | 3,96 | 4,20 | 3,87 | 4,11 | 2,75% | 82.990,00 |
| 13.02.2026 | 4,00 | 4,14 | 3,89 | 4,00 | 0,25% | 39.960,00 |
| 12.02.2026 | 3,89 | 4,11 | 3,74 | 3,99 | 3,64% | 167.962,00 |
| 11.02.2026 | 3,90 | 3,94 | 3,68 | 3,85 | -1,03% | 114.451,00 |
| 10.02.2026 | 3,86 | 4,10 | 3,81 | 3,89 | 4,01% | 113.184,00 |
| 09.02.2026 | 4,03 | 4,03 | 3,62 | 3,74 | -7,20% | 144.417,00 |
| 06.02.2026 | 4,05 | 4,13 | 3,90 | 4,03 | 4,13% | 145.054,00 |
| 05.02.2026 | 3,97 | 4,16 | 3,75 | 3,87 | -3,73% | 156.394,00 |
| 04.02.2026 | 4,20 | 4,20 | 3,85 | 4,02 | -2,90% | 121.031,00 |
| 03.02.2026 | 4,19 | 4,23 | 4,01 | 4,14 | -0,96% | 173.394,00 |
| 02.02.2026 | 3,84 | 4,24 | 3,84 | 4,18 | 7,46% | 219.427,00 |
| 30.01.2026 | 4,17 | 4,22 | 3,72 | 3,89 | -6,27% | 338.697,00 |
| 29.01.2026 | 4,43 | 4,53 | 4,10 | 4,15 | -7,16% | 237.036,00 |
| 28.01.2026 | 4,93 | 4,93 | 4,47 | 4,47 | -7,84% | 167.747,00 |
| 27.01.2026 | 4,68 | 4,93 | 4,50 | 4,85 | 3,63% | 167.303,00 |
| 26.01.2026 | 4,80 | 4,83 | 4,62 | 4,68 | -2,09% | 77.792,00 |
| 23.01.2026 | 4,98 | 4,98 | 4,75 | 4,78 | -3,43% | 174.843,00 |
| 22.01.2026 | 4,83 | 4,97 | 4,75 | 4,95 | 4,21% | 208.599,00 |
| 21.01.2026 | 4,66 | 5,10 | 4,60 | 4,75 | 2,81% | 324.017,00 |
| 20.01.2026 | 4,32 | 4,69 | 4,20 | 4,62 | 4,52% | 196.270,00 |
| 16.01.2026 | 4,40 | 4,48 | 4,31 | 4,42 | -0,90% | 145.216,00 |
| 15.01.2026 | 4,81 | 4,81 | 4,40 | 4,46 | -6,69% | 193.633,00 |
| 14.01.2026 | 4,55 | 4,85 | 4,52 | 4,78 | 3,91% | 160.098,00 |
| 13.01.2026 | 4,97 | 4,97 | 4,53 | 4,60 | -5,74% | 276.267,00 |
| 12.01.2026 | 4,86 | 5,16 | 4,78 | 4,88 | 0,51% | 655.290,00 |
| 09.01.2026 | 4,60 | 4,90 | 4,50 | 4,86 | 6,00% | 250.202,00 |
| 08.01.2026 | 4,64 | 4,68 | 4,44 | 4,58 | -0,43% | 135.241,00 |
| 07.01.2026 | 4,38 | 4,68 | 4,38 | 4,60 | 4,31% | 281.831,00 |
| 06.01.2026 | 4,13 | 4,50 | 4,13 | 4,41 | 5,76% | 201.319,00 |