1,510$
-8,48%
Echtzeit-Aktienkurs Adverum Biotechnologies
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 5,71 | 5,72 | 5,36 | 5,37 | -6,12% | 310.578,00 |
| 12.12.2024 | 5,93 | 5,95 | 5,67 | 5,72 | -3,54% | 165.054,00 |
| 11.12.2024 | 5,92 | 6,07 | 5,72 | 5,93 | 0,68% | 257.228,00 |
| 10.12.2024 | 5,89 | 5,90 | 5,65 | 5,89 | 0,68% | 280.583,00 |
| 09.12.2024 | 5,92 | 6,12 | 5,82 | 5,85 | -1,02% | 189.600,00 |
| 06.12.2024 | 5,70 | 6,05 | 5,70 | 5,91 | 3,87% | 137.639,00 |
| 05.12.2024 | 5,97 | 6,05 | 5,63 | 5,69 | -5,17% | 237.573,00 |
| 04.12.2024 | 6,34 | 6,45 | 5,93 | 6,00 | -5,21% | 254.964,00 |
| 03.12.2024 | 6,86 | 6,91 | 6,24 | 6,33 | -7,99% | 219.594,00 |
| 02.12.2024 | 6,75 | 6,98 | 6,67 | 6,88 | 3,61% | 241.008,00 |
| 29.11.2024 | 6,52 | 6,88 | 6,52 | 6,64 | 2,95% | 196.069,00 |
| 27.11.2024 | 6,22 | 6,46 | 6,19 | 6,45 | 4,71% | 292.341,00 |
| 26.11.2024 | 6,13 | 6,20 | 5,98 | 6,16 | 0,16% | 133.219,00 |
| 25.11.2024 | 6,13 | 6,33 | 6,10 | 6,15 | 1,82% | 206.590,00 |
| 22.11.2024 | 5,75 | 6,15 | 5,69 | 6,04 | -2,11% | 452.237,00 |
| 20.11.2024 | 6,26 | 6,34 | 6,00 | 6,17 | -1,28% | 221.481,00 |
| 19.11.2024 | 6,86 | 6,90 | 6,14 | 6,25 | -8,76% | 623.105,00 |
| 18.11.2024 | 7,30 | 7,73 | 6,85 | 6,85 | -0,15% | 413.132,00 |
| 15.11.2024 | 7,29 | 7,29 | 6,81 | 6,86 | -5,38% | 233.912,00 |
| 14.11.2024 | 7,64 | 7,64 | 7,23 | 7,25 | -4,10% | 204.388,00 |
| 13.11.2024 | 7,90 | 8,05 | 7,53 | 7,56 | -4,18% | 124.399,00 |
| 12.11.2024 | 7,79 | 7,97 | 7,59 | 7,89 | 1,68% | 202.229,00 |
| 11.11.2024 | 8,18 | 8,18 | 7,75 | 7,76 | -3,00% | 147.086,00 |
| 08.11.2024 | 7,91 | 8,06 | 7,83 | 8,00 | 1,27% | 126.243,00 |
| 07.11.2024 | 7,98 | 8,12 | 7,87 | 7,90 | -0,50% | 110.736,00 |
| 06.11.2024 | 8,02 | 8,08 | 7,76 | 7,94 | 2,85% | 187.679,00 |
| 05.11.2024 | 7,53 | 7,77 | 7,26 | 7,72 | 2,39% | 104.786,00 |
| 04.11.2024 | 7,49 | 7,73 | 7,30 | 7,54 | 1,75% | 127.563,00 |
| 01.11.2024 | 7,32 | 7,51 | 7,17 | 7,41 | 1,58% | 175.843,00 |
| 31.10.2024 | 7,90 | 7,90 | 7,29 | 7,30 | -7,42% | 130.288,00 |
| 30.10.2024 | 7,74 | 8,07 | 7,71 | 7,88 | 1,55% | 187.501,00 |
| 29.10.2024 | 7,96 | 8,01 | 7,62 | 7,76 | -2,02% | 171.035,00 |
| 28.10.2024 | 8,02 | 8,20 | 7,86 | 7,92 | -0,75% | 235.538,00 |
| 25.10.2024 | 8,21 | 8,21 | 7,90 | 7,98 | -1,24% | 92.368,00 |
| 24.10.2024 | 8,17 | 8,27 | 8,03 | 8,08 | -0,49% | 97.137,00 |
| 23.10.2024 | 8,02 | 8,27 | 7,90 | 8,12 | -0,25% | 142.661,00 |
| 22.10.2024 | 8,28 | 8,33 | 8,08 | 8,14 | -1,45% | 183.046,00 |
| 21.10.2024 | 8,44 | 8,53 | 8,18 | 8,26 | -2,59% | 211.367,00 |
| 18.10.2024 | 8,08 | 8,56 | 8,02 | 8,48 | 4,95% | 166.708,00 |
| 17.10.2024 | 8,20 | 8,30 | 7,93 | 8,08 | -1,58% | 198.190,00 |
| 16.10.2024 | 7,79 | 8,21 | 7,77 | 8,21 | 6,76% | 242.261,00 |
| 15.10.2024 | 7,72 | 7,86 | 7,56 | 7,69 | -0,52% | 149.985,00 |
| 14.10.2024 | 7,65 | 7,85 | 7,44 | 7,73 | 1,05% | 168.100,00 |
| 11.10.2024 | 7,44 | 7,67 | 7,40 | 7,65 | 2,82% | 134.275,00 |
| 10.10.2024 | 7,42 | 7,47 | 7,20 | 7,44 | -1,06% | 134.502,00 |
| 09.10.2024 | 7,56 | 7,86 | 7,32 | 7,52 | -1,18% | 214.918,00 |
| 08.10.2024 | 7,41 | 7,91 | 7,41 | 7,61 | 2,28% | 126.259,00 |
| 07.10.2024 | 7,57 | 8,14 | 7,40 | 7,44 | -1,20% | 335.636,00 |
| 04.10.2024 | 7,41 | 7,70 | 7,19 | 7,53 | 3,43% | 381.499,00 |
| 03.10.2024 | 6,79 | 7,49 | 6,71 | 7,28 | 6,74% | 191.539,00 |
| 02.10.2024 | 6,53 | 7,03 | 6,53 | 6,82 | 3,49% | 1.014.555,00 |
| 01.10.2024 | 6,95 | 6,99 | 6,54 | 6,59 | -6,13% | 214.405,00 |
| 30.09.2024 | 6,90 | 7,11 | 6,90 | 7,02 | 1,15% | 76.161,00 |
| 27.09.2024 | 6,73 | 7,08 | 6,66 | 6,94 | 4,99% | 108.786,00 |
| 26.09.2024 | 6,66 | 6,77 | 6,52 | 6,61 | 0,30% | 128.769,00 |
| 25.09.2024 | 6,95 | 7,03 | 6,57 | 6,59 | -5,04% | 135.281,00 |
| 24.09.2024 | 6,91 | 7,11 | 6,87 | 6,94 | 0,87% | 289.044,00 |
| 23.09.2024 | 7,48 | 7,48 | 6,88 | 6,88 | -8,14% | 160.691,00 |
| 20.09.2024 | 7,42 | 7,69 | 7,38 | 7,49 | -0,13% | 281.932,00 |
| 19.09.2024 | 7,12 | 7,66 | 7,12 | 7,50 | 7,30% | 231.419,00 |
| 18.09.2024 | 7,30 | 7,42 | 6,97 | 6,99 | -4,25% | 343.001,00 |
| 17.09.2024 | 7,30 | 7,67 | 7,14 | 7,30 | 1,25% | 180.075,00 |
| 16.09.2024 | 7,29 | 7,49 | 7,16 | 7,21 | -0,28% | 176.159,00 |
| 13.09.2024 | 7,11 | 7,38 | 7,05 | 7,23 | 2,55% | 99.834,00 |
| 12.09.2024 | 7,05 | 7,22 | 6,93 | 7,05 | 0,28% | 133.941,00 |
| 11.09.2024 | 7,14 | 7,18 | 6,90 | 7,03 | -2,09% | 105.328,00 |
| 10.09.2024 | 7,00 | 7,20 | 6,90 | 7,18 | 3,16% | 93.586,00 |
| 09.09.2024 | 6,78 | 7,07 | 6,77 | 6,96 | 2,96% | 124.457,00 |
| 06.09.2024 | 6,81 | 6,83 | 6,54 | 6,76 | -0,88% | 101.887,00 |
| 05.09.2024 | 6,87 | 7,00 | 6,66 | 6,82 | 0,74% | 112.941,00 |
| 04.09.2024 | 6,73 | 6,99 | 6,64 | 6,77 | 0,15% | 131.021,00 |
| 03.09.2024 | 6,91 | 7,13 | 6,73 | 6,76 | -2,59% | 102.259,00 |
| 30.08.2024 | 6,89 | 6,99 | 6,70 | 6,94 | 0,87% | 86.951,00 |
| 29.08.2024 | 6,97 | 7,09 | 6,84 | 6,88 | -0,58% | 164.935,00 |
| 28.08.2024 | 7,17 | 7,28 | 6,61 | 6,92 | -4,42% | 273.348,00 |
| 27.08.2024 | 7,45 | 7,45 | 7,08 | 7,24 | -3,08% | 75.385,00 |
| 26.08.2024 | 7,37 | 7,58 | 7,16 | 7,47 | 2,05% | 247.301,00 |
| 23.08.2024 | 7,05 | 7,37 | 7,01 | 7,32 | 3,83% | 114.356,00 |
| 22.08.2024 | 7,21 | 7,21 | 6,81 | 7,05 | -1,95% | 105.694,00 |
| 21.08.2024 | 6,95 | 7,26 | 6,82 | 7,19 | 4,05% | 374.289,00 |
| 20.08.2024 | 7,25 | 7,39 | 6,91 | 6,91 | -4,69% | 227.835,00 |
| 19.08.2024 | 6,77 | 7,34 | 6,77 | 7,25 | 6,30% | 274.518,00 |
| 16.08.2024 | 6,55 | 6,91 | 6,43 | 6,82 | 4,44% | 199.085,00 |
| 15.08.2024 | 6,53 | 6,72 | 6,51 | 6,53 | 1,24% | 120.160,00 |
| 14.08.2024 | 6,77 | 6,99 | 6,39 | 6,45 | -4,59% | 187.934,00 |
| 13.08.2024 | 6,55 | 7,02 | 6,55 | 6,76 | 4,16% | 160.316,00 |
| 12.08.2024 | 6,56 | 6,67 | 6,39 | 6,49 | -1,07% | 133.841,00 |
| 09.08.2024 | 6,92 | 7,04 | 6,55 | 6,56 | -5,20% | 104.537,00 |
| 08.08.2024 | 6,85 | 7,13 | 6,75 | 6,92 | 2,52% | 315.043,00 |
| 07.08.2024 | 6,76 | 7,05 | 6,66 | 6,75 | 0,75% | 157.270,00 |
| 06.08.2024 | 6,72 | 6,85 | 6,54 | 6,70 | -0,30% | 124.893,00 |
| 05.08.2024 | 6,88 | 6,93 | 6,43 | 6,72 | -6,01% | 403.262,00 |
| 02.08.2024 | 7,35 | 7,77 | 7,11 | 7,15 | -5,55% | 220.885,00 |
| 01.08.2024 | 7,84 | 7,93 | 7,23 | 7,57 | 2,02% | 260.989,00 |
| 31.07.2024 | 7,46 | 7,64 | 7,17 | 7,42 | 0,00% | 245.669,00 |
| 30.07.2024 | 7,54 | 7,63 | 7,11 | 7,42 | -1,85% | 270.658,00 |
| 29.07.2024 | 8,14 | 8,22 | 7,46 | 7,56 | -7,47% | 226.007,00 |
| 26.07.2024 | 8,22 | 8,58 | 7,81 | 8,17 | 0,99% | 300.745,00 |
| 25.07.2024 | 7,84 | 8,54 | 7,81 | 8,09 | 2,80% | 342.071,00 |
| 24.07.2024 | 7,80 | 8,07 | 7,67 | 7,87 | 0,38% | 419.637,00 |