4,360$
2,35%
Echtzeit-Aktienkurs Adverum Biotechnologies Inc.
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 4,24 | 4,38 | 4,23 | 4,36 | 2,35% | 1.023.039,00 |
| 05.12.2025 | 4,15 | 4,28 | 4,15 | 4,26 | 2,16% | 671.767,00 |
| 04.12.2025 | 4,17 | 4,24 | 4,17 | 4,17 | 0,00% | 1.375.487,00 |
| 03.12.2025 | 4,17 | 4,19 | 4,16 | 4,17 | 0,24% | 464.324,00 |
| 02.12.2025 | 4,20 | 4,22 | 4,15 | 4,16 | -0,95% | 450.740,00 |
| 01.12.2025 | 4,11 | 4,23 | 4,07 | 4,20 | 1,94% | 865.207,00 |
| 28.11.2025 | 4,17 | 4,18 | 4,12 | 4,12 | -0,96% | 103.523,00 |
| 26.11.2025 | 4,09 | 4,17 | 4,09 | 4,16 | 1,71% | 234.253,00 |
| 25.11.2025 | 4,12 | 4,16 | 3,99 | 4,09 | -0,73% | 560.444,00 |
| 24.11.2025 | 4,15 | 4,21 | 4,08 | 4,12 | -0,48% | 426.838,00 |
| 21.11.2025 | 4,18 | 4,19 | 4,14 | 4,14 | -1,19% | 206.447,00 |
| 20.11.2025 | 4,25 | 4,27 | 4,17 | 4,19 | -1,41% | 335.966,00 |
| 19.11.2025 | 4,25 | 4,26 | 4,24 | 4,25 | 0,00% | 230.415,00 |
| 18.11.2025 | 4,25 | 4,28 | 4,25 | 4,25 | -0,47% | 600.783,00 |
| 17.11.2025 | 4,27 | 4,28 | 4,23 | 4,27 | -0,47% | 1.242.038,00 |
| 15.11.2025 | 4,25 | 4,32 | 4,25 | 4,29 | 0,00% | 213.556,00 |
| 14.11.2025 | 4,25 | 4,32 | 4,25 | 4,29 | 0,70% | 213.556,00 |
| 13.11.2025 | 4,28 | 4,32 | 4,26 | 4,26 | -0,93% | 237.006,00 |
| 12.11.2025 | 4,30 | 4,33 | 4,28 | 4,30 | -0,69% | 255.719,00 |
| 11.11.2025 | 4,28 | 4,33 | 4,25 | 4,33 | 1,17% | 269.543,00 |
| 10.11.2025 | 4,34 | 4,36 | 4,28 | 4,28 | -0,93% | 198.413,00 |
| 07.11.2025 | 4,27 | 4,33 | 4,26 | 4,32 | 0,93% | 304.496,00 |
| 06.11.2025 | 4,29 | 4,34 | 4,28 | 4,28 | -0,23% | 189.087,00 |
| 05.11.2025 | 4,32 | 4,34 | 4,28 | 4,29 | -0,69% | 182.501,00 |
| 04.11.2025 | 4,26 | 4,37 | 4,26 | 4,32 | 0,70% | 434.934,00 |
| 03.11.2025 | 4,24 | 4,33 | 4,24 | 4,29 | -0,23% | 522.056,00 |
| 31.10.2025 | 4,20 | 4,31 | 4,18 | 4,30 | 1,65% | 788.066,00 |
| 30.10.2025 | 4,20 | 4,34 | 4,20 | 4,23 | 0,00% | 304.914,00 |
| 29.10.2025 | 4,18 | 4,29 | 4,18 | 4,23 | -0,70% | 351.609,00 |
| 28.10.2025 | 4,19 | 4,28 | 4,14 | 4,26 | 0,47% | 580.274,00 |
| 27.10.2025 | 4,05 | 4,26 | 3,98 | 4,24 | 4,18% | 1.330.827,00 |
| 24.10.2025 | 4,42 | 4,61 | 3,98 | 4,07 | -2,63% | 13.615.216,00 |
| 23.10.2025 | 4,24 | 4,38 | 4,15 | 4,18 | -1,65% | 107.516,00 |
| 22.10.2025 | 4,43 | 4,49 | 4,11 | 4,25 | -4,92% | 95.403,00 |
| 21.10.2025 | 4,47 | 4,53 | 4,16 | 4,47 | 0,22% | 88.255,00 |
| 20.10.2025 | 4,29 | 4,50 | 4,27 | 4,46 | 3,96% | 86.745,00 |
| 17.10.2025 | 4,57 | 4,62 | 4,23 | 4,29 | -5,92% | 104.149,00 |
| 16.10.2025 | 4,63 | 4,81 | 4,43 | 4,56 | 1,79% | 174.454,00 |
| 15.10.2025 | 4,60 | 4,65 | 4,25 | 4,48 | -2,40% | 178.103,00 |
| 14.10.2025 | 4,18 | 4,61 | 4,10 | 4,59 | 10,34% | 333.047,00 |
| 13.10.2025 | 4,86 | 4,95 | 4,16 | 4,16 | -13,51% | 285.800,00 |
| 10.10.2025 | 5,32 | 5,43 | 4,75 | 4,81 | -9,59% | 271.309,00 |
| 09.10.2025 | 4,87 | 5,59 | 4,85 | 5,32 | 9,02% | 390.418,00 |
| 08.10.2025 | 4,93 | 4,97 | 4,72 | 4,88 | -1,21% | 170.703,00 |
| 07.10.2025 | 5,27 | 5,35 | 4,80 | 4,94 | -6,79% | 323.457,00 |
| 06.10.2025 | 5,50 | 5,59 | 5,22 | 5,30 | -1,67% | 241.038,00 |
| 03.10.2025 | 5,40 | 5,55 | 5,15 | 5,39 | 2,28% | 323.233,00 |
| 02.10.2025 | 5,07 | 5,75 | 5,00 | 5,27 | 5,19% | 736.227,00 |
| 01.10.2025 | 4,56 | 5,03 | 4,54 | 5,01 | 10,60% | 423.651,00 |
| 30.09.2025 | 4,72 | 4,80 | 4,37 | 4,53 | -1,52% | 240.414,00 |
| 29.09.2025 | 4,69 | 4,82 | 4,34 | 4,60 | 2,00% | 385.313,00 |
| 26.09.2025 | 4,19 | 4,54 | 4,02 | 4,51 | 4,64% | 456.661,00 |
| 25.09.2025 | 4,38 | 4,42 | 4,01 | 4,31 | -0,69% | 313.276,00 |
| 24.09.2025 | 4,19 | 4,55 | 4,13 | 4,34 | 6,90% | 828.948,00 |
| 23.09.2025 | 3,80 | 5,19 | 3,54 | 4,06 | 17,34% | 8.688.809,00 |
| 22.09.2025 | 4,05 | 4,67 | 3,25 | 3,46 | -7,98% | 846.412,00 |
| 19.09.2025 | 2,95 | 3,84 | 2,95 | 3,76 | 27,46% | 600.372,00 |
| 18.09.2025 | 2,93 | 2,99 | 2,88 | 2,95 | 2,43% | 77.860,00 |
| 17.09.2025 | 3,03 | 3,06 | 2,87 | 2,88 | -4,64% | 74.975,00 |
| 16.09.2025 | 3,07 | 3,09 | 2,98 | 3,02 | -1,63% | 29.221,00 |
| 15.09.2025 | 3,09 | 3,23 | 3,04 | 3,07 | 1,66% | 34.937,00 |
| 12.09.2025 | 3,08 | 3,08 | 2,95 | 3,02 | -3,82% | 79.947,00 |
| 11.09.2025 | 3,34 | 3,37 | 3,10 | 3,14 | -5,14% | 77.541,00 |
| 10.09.2025 | 3,53 | 3,59 | 3,20 | 3,31 | -4,61% | 155.647,00 |
| 09.09.2025 | 3,51 | 3,55 | 3,41 | 3,47 | -1,98% | 63.686,00 |
| 08.09.2025 | 3,52 | 3,58 | 3,34 | 3,54 | 0,57% | 103.351,00 |
| 05.09.2025 | 3,22 | 3,57 | 3,18 | 3,52 | 11,04% | 172.583,00 |
| 04.09.2025 | 3,21 | 3,30 | 3,13 | 3,17 | -2,46% | 60.588,00 |
| 03.09.2025 | 3,07 | 3,25 | 3,07 | 3,25 | 6,91% | 44.708,00 |
| 02.09.2025 | 3,03 | 3,11 | 2,93 | 3,04 | -1,30% | 34.477,00 |
| 29.08.2025 | 3,05 | 3,14 | 2,97 | 3,08 | 1,65% | 65.632,00 |
| 28.08.2025 | 3,06 | 3,16 | 3,00 | 3,03 | -0,33% | 35.810,00 |
| 27.08.2025 | 3,14 | 3,19 | 2,97 | 3,04 | -3,80% | 62.045,00 |
| 26.08.2025 | 3,00 | 3,21 | 3,00 | 3,16 | 4,46% | 80.863,00 |
| 25.08.2025 | 2,98 | 3,25 | 2,97 | 3,03 | 1,85% | 72.403,00 |
| 22.08.2025 | 2,95 | 3,05 | 2,79 | 2,97 | 1,37% | 128.191,00 |
| 21.08.2025 | 2,77 | 2,97 | 2,71 | 2,93 | 5,40% | 63.392,00 |
| 20.08.2025 | 2,84 | 2,86 | 2,71 | 2,78 | -2,11% | 84.970,00 |
| 19.08.2025 | 2,92 | 2,98 | 2,82 | 2,84 | -3,07% | 62.131,00 |
| 18.08.2025 | 2,90 | 3,00 | 2,87 | 2,93 | 2,45% | 101.234,00 |
| 15.08.2025 | 2,79 | 2,89 | 2,67 | 2,86 | 3,25% | 132.947,00 |
| 14.08.2025 | 2,62 | 2,79 | 2,51 | 2,77 | 4,14% | 85.581,00 |
| 13.08.2025 | 2,51 | 2,72 | 2,50 | 2,66 | 7,69% | 97.965,00 |
| 12.08.2025 | 2,28 | 2,47 | 2,20 | 2,47 | 10,27% | 94.893,00 |
| 11.08.2025 | 2,35 | 2,35 | 2,21 | 2,24 | -2,18% | 141.572,00 |
| 08.08.2025 | 2,47 | 2,57 | 2,28 | 2,29 | -6,53% | 129.902,00 |
| 07.08.2025 | 2,55 | 2,57 | 2,40 | 2,45 | -2,78% | 131.252,00 |
| 06.08.2025 | 2,50 | 2,56 | 2,39 | 2,52 | 0,00% | 132.395,00 |
| 05.08.2025 | 2,52 | 2,58 | 2,48 | 2,52 | 0,40% | 81.338,00 |
| 04.08.2025 | 2,36 | 2,52 | 2,33 | 2,51 | 8,19% | 79.360,00 |
| 01.08.2025 | 2,35 | 2,43 | 2,27 | 2,32 | -2,93% | 79.701,00 |
| 31.07.2025 | 2,44 | 2,52 | 2,32 | 2,39 | 0,00% | 84.946,00 |
| 30.07.2025 | 2,48 | 2,65 | 2,37 | 2,39 | -3,24% | 85.459,00 |
| 29.07.2025 | 2,69 | 2,76 | 2,45 | 2,47 | -6,79% | 93.638,00 |
| 28.07.2025 | 2,73 | 2,82 | 2,64 | 2,65 | -1,85% | 72.818,00 |
| 25.07.2025 | 2,69 | 2,75 | 2,61 | 2,70 | 1,12% | 62.989,00 |
| 24.07.2025 | 2,68 | 2,74 | 2,62 | 2,67 | -1,11% | 148.626,00 |
| 23.07.2025 | 2,70 | 2,85 | 2,57 | 2,70 | 1,12% | 148.383,00 |
| 22.07.2025 | 2,69 | 2,81 | 2,64 | 2,67 | -1,48% | 237.855,00 |
| 21.07.2025 | 2,81 | 2,89 | 2,68 | 2,71 | -2,17% | 101.203,00 |