Echtzeit-Aktienkurs DBV technologies S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,37 | 5,37 | 5,36 | 5,37 | -0,09% | - |
| 25.02.2021 | 5,47 | 5,52 | 5,35 | 5,37 | -3,16% | - |
| 24.02.2021 | 5,54 | 5,57 | 5,53 | 5,55 | 1,84% | - |
| 23.02.2021 | 5,48 | 5,56 | 5,38 | 5,45 | -4,56% | - |
| 22.02.2021 | 5,64 | 5,84 | 5,64 | 5,71 | 1,24% | - |
| 19.02.2021 | 5,67 | 5,74 | 5,62 | 5,64 | 0,27% | - |
| 18.02.2021 | 5,62 | 5,70 | 5,57 | 5,62 | -3,52% | - |
| 17.02.2021 | 5,81 | 5,84 | 5,80 | 5,83 | -1,85% | - |
| 16.02.2021 | 5,89 | 6,00 | 5,76 | 5,94 | 1,37% | - |
| 12.02.2021 | 5,75 | 5,94 | 5,73 | 5,86 | -0,43% | - |
| 11.02.2021 | 5,88 | 5,92 | 5,72 | 5,88 | -0,76% | - |
| 10.02.2021 | 5,84 | 5,97 | 5,75 | 5,93 | 1,02% | - |
| 09.02.2021 | 5,89 | 5,93 | 5,84 | 5,87 | -1,59% | - |
| 08.02.2021 | 5,88 | 6,00 | 5,88 | 5,96 | 0,85% | - |
| 05.02.2021 | 5,82 | 5,95 | 5,81 | 5,91 | 2,78% | - |
| 04.02.2021 | 5,61 | 5,81 | 5,60 | 5,75 | 1,32% | - |
| 03.02.2021 | 5,48 | 5,69 | 5,47 | 5,68 | 1,70% | - |
| 02.02.2021 | 5,38 | 5,61 | 5,37 | 5,58 | 1,55% | - |
| 01.02.2021 | 5,47 | 5,53 | 5,39 | 5,50 | 6,91% | - |
| 29.01.2021 | 5,27 | 5,28 | 5,06 | 5,14 | -3,02% | - |
| 28.01.2021 | 5,40 | 5,41 | 5,24 | 5,30 | 0,38% | - |
| 27.01.2021 | 5,47 | 5,52 | 5,19 | 5,28 | -8,57% | - |
| 26.01.2021 | 5,79 | 5,80 | 5,76 | 5,78 | 3,77% | - |
| 25.01.2021 | 5,78 | 5,81 | 5,48 | 5,57 | -6,23% | - |
| 22.01.2021 | 6,02 | 6,02 | 5,90 | 5,94 | -9,11% | - |
| 21.01.2021 | 6,49 | 6,67 | 6,44 | 6,53 | 0,54% | - |
| 20.01.2021 | 6,78 | 6,81 | 6,39 | 6,50 | -0,99% | - |
| 19.01.2021 | 6,72 | 6,73 | 6,12 | 6,56 | 15,90% | - |
| 15.01.2021 | 5,06 | 5,92 | 5,06 | 5,66 | 50,93% | - |
| 14.01.2021 | 3,72 | 3,81 | 3,69 | 3,75 | 1,08% | - |
| 13.01.2021 | 3,75 | 3,83 | 3,66 | 3,71 | 0,68% | - |
| 12.01.2021 | 3,71 | 3,76 | 3,66 | 3,69 | -2,38% | - |
| 11.01.2021 | 3,80 | 3,82 | 3,68 | 3,78 | -2,45% | - |
| 08.01.2021 | 3,57 | 3,88 | 3,54 | 3,87 | 8,56% | - |
| 07.01.2021 | 3,38 | 3,69 | 3,36 | 3,57 | -0,97% | - |
| 06.01.2021 | 3,59 | 3,65 | 3,23 | 3,60 | 26,54% | - |
| 05.01.2021 | 2,84 | 2,87 | 2,82 | 2,85 | 3,64% | - |
| 04.01.2021 | 2,71 | 2,78 | 2,67 | 2,75 | 5,17% | - |
| 31.12.2020 | 2,60 | 2,63 | 2,55 | 2,61 | -5,09% | - |
| 30.12.2020 | 2,73 | 2,84 | 2,67 | 2,75 | 10,89% | - |
| 29.12.2020 | 2,57 | 2,58 | 2,46 | 2,48 | -2,94% | - |
| 28.12.2020 | 2,55 | 2,56 | 2,55 | 2,56 | -0,20% | - |
| 24.12.2020 | 2,58 | 2,66 | 2,56 | 2,56 | -0,58% | - |
| 23.12.2020 | 2,68 | 2,71 | 2,54 | 2,58 | -1,72% | - |
| 22.12.2020 | 2,77 | 2,78 | 2,62 | 2,62 | -5,07% | - |
| 21.12.2020 | 2,74 | 2,83 | 2,74 | 2,76 | -7,85% | - |
| 18.12.2020 | 2,85 | 3,04 | 2,85 | 3,00 | 6,02% | - |
| 17.12.2020 | 2,77 | 2,86 | 2,76 | 2,83 | 3,48% | - |
| 16.12.2020 | 2,71 | 2,73 | 2,64 | 2,73 | 0,74% | - |
| 15.12.2020 | 2,65 | 2,72 | 2,63 | 2,71 | 3,04% | - |
| 14.12.2020 | 2,68 | 2,69 | 2,56 | 2,63 | -3,66% | - |
| 11.12.2020 | 2,71 | 2,76 | 2,66 | 2,73 | -0,36% | - |
| 10.12.2020 | 2,84 | 2,92 | 2,70 | 2,74 | -4,53% | - |
| 09.12.2020 | 2,86 | 2,87 | 2,82 | 2,87 | -0,52% | - |
| 08.12.2020 | 2,94 | 2,94 | 2,89 | 2,89 | 4,91% | - |
| 07.12.2020 | 2,75 | 2,96 | 2,75 | 2,75 | 1,85% | - |
| 04.12.2020 | 2,68 | 2,75 | 2,66 | 2,70 | 1,50% | - |
| 03.12.2020 | 2,54 | 2,80 | 2,53 | 2,66 | 9,02% | - |
| 02.12.2020 | 2,44 | 2,51 | 2,38 | 2,44 | 0,00% | - |
| 01.12.2020 | 2,45 | 2,47 | 2,40 | 2,44 | 0,00% | - |
| 30.11.2020 | 2,44 | 2,48 | 2,42 | 2,44 | -2,40% | - |
| 27.11.2020 | 2,55 | 2,56 | 2,49 | 2,50 | 6,38% | - |
| 25.11.2020 | 2,34 | 2,37 | 2,34 | 2,35 | -2,49% | - |
| 24.11.2020 | 2,51 | 2,52 | 2,39 | 2,41 | -10,74% | - |
| 23.11.2020 | 2,28 | 2,83 | 2,27 | 2,70 | 14,16% | - |
| 20.11.2020 | 2,30 | 2,38 | 2,29 | 2,37 | 0,42% | - |
| 19.11.2020 | 2,36 | 2,37 | 2,36 | 2,36 | 1,95% | - |
| 18.11.2020 | 2,42 | 2,43 | 2,30 | 2,31 | -5,13% | - |
| 17.11.2020 | 2,47 | 2,47 | 2,44 | 2,44 | -2,99% | - |
| 16.11.2020 | 2,48 | 2,53 | 2,41 | 2,51 | 1,62% | - |
| 13.11.2020 | 2,44 | 2,50 | 2,38 | 2,47 | 3,78% | - |
| 12.11.2020 | 2,38 | 2,44 | 2,32 | 2,38 | -2,66% | - |
| 11.11.2020 | 2,45 | 2,45 | 2,45 | 2,45 | -5,23% | - |
| 10.11.2020 | 2,45 | 2,66 | 2,38 | 2,58 | 18,08% | - |
| 09.11.2020 | 2,22 | 2,35 | 2,19 | 2,19 | 1,86% | - |
| 06.11.2020 | 2,25 | 2,26 | 2,14 | 2,15 | -4,03% | - |
| 05.11.2020 | 2,35 | 2,35 | 2,21 | 2,24 | 7,19% | - |
| 04.11.2020 | 2,05 | 2,09 | 0,00 | 2,09 | 0,97% | - |
| 03.11.2020 | 2,00 | 2,12 | 1,92 | 2,07 | 14,40% | - |
| 02.11.2020 | 0,00 | 2,61 | 0,00 | 1,81 | 25,78% | - |
| 30.10.2020 | 1,38 | 1,45 | 1,37 | 1,44 | 2,14% | - |
| 29.10.2020 | 1,38 | 1,41 | 1,37 | 1,41 | 0,72% | - |
| 28.10.2020 | 1,40 | 1,41 | 1,38 | 1,40 | -4,45% | - |
| 27.10.2020 | 1,47 | 1,51 | 1,44 | 1,46 | -4,89% | - |
| 26.10.2020 | 1,52 | 1,56 | 1,49 | 1,54 | -0,97% | - |
| 23.10.2020 | 1,54 | 1,56 | 1,53 | 1,55 | 1,97% | - |
| 22.10.2020 | 1,53 | 1,54 | 1,52 | 1,52 | -2,25% | - |
| 21.10.2020 | 1,58 | 1,59 | 1,54 | 1,56 | -1,89% | - |
| 20.10.2020 | 1,61 | 1,61 | 1,58 | 1,59 | -2,16% | - |
| 19.10.2020 | 1,68 | 1,69 | 1,60 | 1,62 | -0,92% | - |
| 16.10.2020 | 1,66 | 1,69 | 1,63 | 1,64 | -1,51% | - |
| 15.10.2020 | 1,64 | 1,70 | 1,63 | 1,66 | -2,92% | - |
| 14.10.2020 | 1,72 | 1,74 | 1,69 | 1,71 | -3,66% | - |
| 13.10.2020 | 1,72 | 1,79 | 1,71 | 1,78 | -2,20% | - |
| 12.10.2020 | 1,78 | 1,83 | 1,76 | 1,82 | 0,28% | - |
| 09.10.2020 | 1,76 | 1,84 | 1,75 | 1,81 | 1,69% | - |
| 08.10.2020 | 1,79 | 1,81 | 1,74 | 1,78 | -1,11% | - |
| 07.10.2020 | 1,78 | 1,82 | 1,76 | 1,80 | 1,12% | - |
| 06.10.2020 | 1,80 | 1,83 | 1,77 | 1,78 | 5,95% | - |
| 05.10.2020 | 1,71 | 1,71 | 1,68 | 1,68 | -0,59% | - |