4,378$
-5,03%
Echtzeit-Aktienkurs Adverum Biotechnologies Inc.
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 4,45 | 4,76 | 4,14 | 4,37 | -5,21% | 173.063,00 |
| 28.03.2025 | 5,05 | 5,14 | 4,57 | 4,61 | -7,06% | 143.767,00 |
| 27.03.2025 | 5,01 | 5,23 | 4,89 | 4,96 | -1,59% | 130.319,00 |
| 26.03.2025 | 4,84 | 5,13 | 4,76 | 5,04 | 2,23% | 149.127,00 |
| 25.03.2025 | 5,31 | 5,42 | 4,86 | 4,93 | -8,70% | 123.029,00 |
| 24.03.2025 | 5,10 | 5,45 | 5,08 | 5,40 | 5,88% | 106.607,00 |
| 21.03.2025 | 5,61 | 5,72 | 5,09 | 5,10 | -8,93% | 179.718,00 |
| 20.03.2025 | 5,25 | 5,72 | 5,17 | 5,60 | 3,51% | 185.171,00 |
| 19.03.2025 | 4,89 | 5,42 | 4,72 | 5,41 | 10,41% | 181.366,00 |
| 18.03.2025 | 4,50 | 5,05 | 4,36 | 4,90 | 3,59% | 248.763,00 |
| 17.03.2025 | 4,60 | 4,81 | 4,47 | 4,73 | 2,60% | 98.548,00 |
| 14.03.2025 | 4,51 | 4,67 | 4,49 | 4,61 | 2,44% | 80.116,00 |
| 13.03.2025 | 4,83 | 4,85 | 4,46 | 4,50 | -7,02% | 104.792,00 |
| 12.03.2025 | 4,48 | 4,91 | 4,48 | 4,84 | 8,28% | 161.714,00 |
| 11.03.2025 | 4,41 | 4,56 | 4,20 | 4,47 | 1,59% | 87.400,00 |
| 10.03.2025 | 4,53 | 4,57 | 4,31 | 4,40 | -3,93% | 118.908,00 |
| 07.03.2025 | 4,60 | 4,68 | 4,50 | 4,58 | -0,87% | 77.856,00 |
| 06.03.2025 | 4,40 | 4,67 | 4,23 | 4,62 | 5,00% | 124.996,00 |
| 05.03.2025 | 4,24 | 4,49 | 4,23 | 4,40 | 3,53% | 120.489,00 |
| 04.03.2025 | 4,10 | 4,33 | 3,92 | 4,25 | 2,16% | 211.419,00 |
| 03.03.2025 | 4,69 | 5,14 | 4,15 | 4,16 | -11,68% | 267.773,00 |
| 28.02.2025 | 4,36 | 4,75 | 4,08 | 4,71 | 7,05% | 270.088,00 |
| 27.02.2025 | 4,10 | 4,76 | 4,01 | 4,40 | 5,26% | 327.588,00 |
| 26.02.2025 | 4,21 | 4,33 | 3,52 | 4,18 | -0,48% | 666.074,00 |
| 25.02.2025 | 3,98 | 4,54 | 3,94 | 4,20 | 9,66% | 399.828,00 |
| 24.02.2025 | 3,97 | 4,02 | 3,75 | 3,83 | -2,79% | 151.843,00 |
| 21.02.2025 | 4,06 | 4,08 | 3,92 | 3,94 | -1,01% | 164.453,00 |
| 20.02.2025 | 3,98 | 4,09 | 3,95 | 3,98 | -0,50% | 99.861,00 |
| 19.02.2025 | 4,18 | 4,20 | 3,97 | 4,00 | -3,15% | 150.329,00 |
| 18.02.2025 | 4,46 | 4,63 | 4,11 | 4,13 | -7,40% | 149.456,00 |
| 14.02.2025 | 4,31 | 4,48 | 4,23 | 4,46 | 3,96% | 82.512,00 |
| 13.02.2025 | 4,12 | 4,33 | 4,04 | 4,29 | 4,89% | 133.568,00 |
| 12.02.2025 | 4,01 | 4,13 | 3,85 | 4,09 | 1,49% | 129.967,00 |
| 11.02.2025 | 4,33 | 4,34 | 4,00 | 4,03 | -9,23% | 401.155,00 |
| 10.02.2025 | 4,34 | 4,93 | 4,32 | 4,44 | 3,26% | 244.192,00 |
| 07.02.2025 | 4,37 | 4,54 | 4,28 | 4,30 | -0,46% | 129.971,00 |
| 06.02.2025 | 4,54 | 4,60 | 4,31 | 4,32 | -4,42% | 82.509,00 |
| 05.02.2025 | 4,50 | 4,64 | 4,45 | 4,52 | 1,12% | 69.910,00 |
| 04.02.2025 | 4,24 | 4,54 | 4,24 | 4,47 | 4,93% | 82.461,00 |
| 03.02.2025 | 4,01 | 4,35 | 4,01 | 4,26 | 0,95% | 141.170,00 |
| 31.01.2025 | 4,37 | 4,53 | 4,20 | 4,22 | -4,31% | 149.858,00 |
| 30.01.2025 | 4,41 | 4,58 | 4,36 | 4,41 | 1,15% | 130.479,00 |
| 29.01.2025 | 4,35 | 4,51 | 4,35 | 4,36 | -1,58% | 64.384,00 |
| 28.01.2025 | 4,80 | 4,82 | 4,30 | 4,43 | -7,32% | 156.777,00 |
| 27.01.2025 | 4,37 | 4,84 | 4,37 | 4,78 | 6,46% | 350.604,00 |
| 24.01.2025 | 4,49 | 4,57 | 4,37 | 4,49 | -0,44% | 74.900,00 |
| 23.01.2025 | 4,41 | 4,52 | 4,34 | 4,51 | 0,89% | 65.315,00 |
| 22.01.2025 | 4,42 | 4,54 | 4,39 | 4,47 | 1,59% | 81.326,00 |
| 21.01.2025 | 4,33 | 4,48 | 4,30 | 4,40 | 1,62% | 197.559,00 |
| 17.01.2025 | 4,33 | 4,38 | 4,22 | 4,33 | 0,93% | 120.365,00 |
| 16.01.2025 | 4,70 | 4,70 | 4,20 | 4,29 | -7,94% | 176.164,00 |
| 15.01.2025 | 4,34 | 4,78 | 4,31 | 4,66 | 9,65% | 275.890,00 |
| 14.01.2025 | 4,22 | 4,37 | 4,01 | 4,25 | 1,19% | 313.944,00 |
| 13.01.2025 | 4,21 | 4,25 | 4,01 | 4,20 | -1,64% | 206.542,00 |
| 10.01.2025 | 4,43 | 4,51 | 4,23 | 4,27 | -5,53% | 218.131,00 |
| 08.01.2025 | 4,77 | 4,83 | 4,45 | 4,52 | -5,64% | 201.826,00 |
| 07.01.2025 | 4,79 | 5,06 | 4,73 | 4,79 | 0,00% | 110.764,00 |
| 06.01.2025 | 5,05 | 5,11 | 4,77 | 4,79 | -4,39% | 184.464,00 |
| 03.01.2025 | 4,82 | 5,07 | 4,82 | 5,01 | 4,38% | 156.211,00 |
| 02.01.2025 | 4,75 | 5,05 | 4,75 | 4,80 | 2,78% | 189.683,00 |
| 31.12.2024 | 4,67 | 4,74 | 4,42 | 4,67 | -0,43% | 262.963,00 |
| 30.12.2024 | 4,71 | 4,78 | 4,58 | 4,69 | -2,29% | 149.563,00 |
| 27.12.2024 | 5,04 | 5,15 | 4,78 | 4,80 | -4,38% | 265.254,00 |
| 26.12.2024 | 4,74 | 5,05 | 4,59 | 5,02 | 5,91% | 314.586,00 |
| 24.12.2024 | 4,75 | 4,75 | 4,60 | 4,74 | 0,00% | 57.061,00 |
| 23.12.2024 | 4,69 | 4,83 | 4,59 | 4,74 | 0,00% | 184.738,00 |
| 20.12.2024 | 4,61 | 4,89 | 4,61 | 4,74 | 0,85% | 276.094,00 |
| 19.12.2024 | 4,84 | 4,85 | 4,66 | 4,70 | -2,29% | 191.011,00 |
| 18.12.2024 | 5,27 | 5,33 | 4,76 | 4,81 | -8,03% | 371.421,00 |
| 17.12.2024 | 5,23 | 5,29 | 4,97 | 5,23 | -0,57% | 315.628,00 |
| 16.12.2024 | 5,37 | 5,48 | 5,21 | 5,26 | -2,05% | 217.184,00 |