1,510$
-8,48%
Echtzeit-Aktienkurs Adverum Biotechnologies Inc.
Bid:
Ask:
Aktienkurse zur Adverum Biotechnologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -34,45% | 172.583,00 |
| 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% | 215.895,00 |
| 10.12.2024 | 5,89 | 5,90 | 5,65 | 5,89 | 0,68% | 214.171,00 |
| 09.12.2024 | 5,92 | 6,12 | 5,82 | 5,85 | -1,02% | 189.590,00 |
| 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% | 228.155,00 |
| 04.12.2024 | 6,34 | 6,45 | 5,93 | 6,00 | -5,21% | 249.226,00 |
| 03.12.2024 | 6,86 | 6,91 | 6,24 | 6,33 | -7,99% | 214.072,00 |
| 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% | 132.700,00 |
| 25.11.2024 | 6,13 | 6,33 | 6,10 | 6,15 | 1,82% | 205.191,00 |
| 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% | 214.357,00 |
| 19.11.2024 | 6,86 | 6,90 | 6,14 | 6,25 | -8,76% | 618.969,00 |
| 18.11.2024 | 7,30 | 7,73 | 6,85 | 6,85 | -0,15% | 412.569,00 |
| 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 | -4,23% | 204.365,00 |
| 13.11.2024 | 7,90 | 8,05 | 7,53 | 7,57 | -3,81% | 124.329,00 |
| 12.11.2024 | 7,79 | 7,97 | 7,59 | 7,87 | 1,42% | 197.732,00 |
| 11.11.2024 | 8,18 | 8,18 | 7,75 | 7,76 | -3,00% | 147.047,00 |
| 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 | -0,38% | 110.608,00 |
| 06.11.2024 | 8,02 | 8,08 | 7,76 | 7,93 | 2,72% | 165.008,00 |
| 05.11.2024 | 7,53 | 7,77 | 7,26 | 7,72 | 2,39% | 102.781,00 |
| 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 | 1,65% | 175.843,00 |
| 31.10.2024 | 7,90 | 7,90 | 7,29 | 7,29 | -7,60% | 121.641,00 |
| 30.10.2024 | 7,74 | 8,07 | 7,71 | 7,89 | 1,81% | 177.740,00 |
| 29.10.2024 | 7,96 | 8,01 | 7,62 | 7,75 | -2,15% | 156.447,00 |
| 28.10.2024 | 8,02 | 8,20 | 7,86 | 7,92 | -0,75% | 202.228,00 |
| 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% | 211.357,00 |
| 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% | 198.156,00 |
| 16.10.2024 | 7,79 | 8,21 | 7,77 | 8,21 | 6,76% | 241.751,00 |
| 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% | 168.064,00 |
| 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 | -0,80% | 125.889,00 |
| 09.10.2024 | 7,56 | 7,86 | 7,32 | 7,50 | -1,57% | 206.377,00 |
| 08.10.2024 | 7,41 | 7,91 | 7,41 | 7,62 | 2,42% | 110.737,00 |
| 07.10.2024 | 7,57 | 8,14 | 7,40 | 7,44 | -1,20% | 327.544,00 |
| 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% | 183.302,00 |
| 02.10.2024 | 6,53 | 7,03 | 6,53 | 6,82 | 3,49% | 1.014.537,00 |
| 01.10.2024 | 6,95 | 6,99 | 6,54 | 6,59 | -6,13% | 213.021,00 |
| 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% | 130.546,00 |
| 24.09.2024 | 6,91 | 7,11 | 6,87 | 6,94 | 0,87% | 142.113,00 |
| 23.09.2024 | 7,48 | 7,48 | 6,88 | 6,88 | -8,14% | 160.639,00 |
| 20.09.2024 | 7,42 | 7,69 | 7,38 | 7,49 | -0,27% | 281.932,00 |
| 19.09.2024 | 7,12 | 7,66 | 7,12 | 7,51 | 7,44% | 184.032,00 |
| 18.09.2024 | 7,30 | 7,42 | 6,97 | 6,99 | -4,25% | 329.944,00 |
| 17.09.2024 | 7,30 | 7,67 | 7,14 | 7,30 | 1,25% | 142.775,00 |
| 16.09.2024 | 7,29 | 7,49 | 7,16 | 7,21 | -0,28% | 140.154,00 |
| 13.09.2024 | 7,11 | 7,38 | 7,05 | 7,23 | 2,99% | 99.834,00 |
| 12.09.2024 | 7,05 | 7,22 | 6,93 | 7,02 | -0,28% | 120.905,00 |
| 11.09.2024 | 7,14 | 7,18 | 6,90 | 7,04 | -1,95% | 96.871,00 |
| 10.09.2024 | 7,00 | 7,20 | 6,90 | 7,18 | 3,31% | 89.126,00 |
| 09.09.2024 | 6,78 | 7,07 | 6,77 | 6,95 | 2,81% | 116.662,00 |
| 06.09.2024 | 6,81 | 6,83 | 6,54 | 6,76 | -0,73% | 101.887,00 |
| 05.09.2024 | 6,87 | 7,00 | 6,66 | 6,81 | 0,59% | 91.695,00 |
| 04.09.2024 | 6,73 | 6,99 | 6,64 | 6,77 | 0,30% | 94.213,00 |
| 03.09.2024 | 6,91 | 7,13 | 6,73 | 6,75 | -2,74% | 84.167,00 |
| 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% | 255.000,00 |
| 27.08.2024 | 7,45 | 7,45 | 7,08 | 7,24 | -2,69% | 69.775,00 |
| 26.08.2024 | 7,37 | 7,58 | 7,16 | 7,44 | 1,64% | 240.046,00 |
| 23.08.2024 | 7,05 | 7,37 | 7,01 | 7,32 | 3,90% | 114.356,00 |
| 22.08.2024 | 7,21 | 7,21 | 6,81 | 7,05 | -2,02% | 94.024,00 |
| 21.08.2024 | 6,95 | 7,26 | 6,82 | 7,19 | 4,05% | 203.414,00 |
| 20.08.2024 | 7,25 | 7,39 | 6,91 | 6,91 | -4,69% | 223.325,00 |
| 19.08.2024 | 6,77 | 7,34 | 6,77 | 7,25 | 6,30% | 200.561,00 |
| 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% | 115.529,00 |
| 14.08.2024 | 6,77 | 6,99 | 6,39 | 6,45 | -4,59% | 169.322,00 |
| 13.08.2024 | 6,55 | 7,02 | 6,55 | 6,76 | 4,16% | 159.916,00 |
| 12.08.2024 | 6,56 | 6,67 | 6,39 | 6,49 | -1,07% | 133.597,00 |
| 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 | 2,67% | 314.311,00 |
| 07.08.2024 | 6,76 | 7,05 | 6,66 | 6,74 | 0,75% | 145.745,00 |
| 06.08.2024 | 6,72 | 6,85 | 6,56 | 6,69 | -0,37% | 111.249,00 |
| 05.08.2024 | 6,88 | 6,93 | 6,43 | 6,72 | -6,08% | 379.167,00 |