7,165$
-4,47%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,46 | 7,46 | 7,11 | 7,17 | -4,47% | 24.622,00 |
| 29.05.2025 | 7,35 | 7,60 | 7,23 | 7,50 | 2,95% | 2.259.105,00 |
| 28.05.2025 | 6,70 | 7,50 | 6,70 | 7,29 | 8,89% | 3.937.997,00 |
| 27.05.2025 | 6,60 | 6,79 | 6,48 | 6,69 | 2,76% | 1.890.724,00 |
| 23.05.2025 | 6,30 | 6,56 | 6,29 | 6,51 | 0,62% | 1.245.433,00 |
| 22.05.2025 | 6,20 | 6,75 | 6,19 | 6,47 | 3,52% | 2.038.744,00 |
| 21.05.2025 | 6,53 | 6,67 | 6,24 | 6,25 | -5,87% | 1.230.017,00 |
| 20.05.2025 | 6,60 | 6,75 | 6,39 | 6,64 | 1,68% | 1.405.387,00 |
| 19.05.2025 | 6,42 | 6,58 | 6,21 | 6,53 | 0,62% | 1.568.006,00 |
| 16.05.2025 | 6,28 | 6,63 | 6,16 | 6,49 | 3,67% | 1.940.459,00 |
| 15.05.2025 | 6,11 | 6,30 | 5,90 | 6,26 | 3,13% | 2.011.289,00 |
| 14.05.2025 | 6,30 | 6,39 | 6,02 | 6,07 | -3,50% | 2.438.586,00 |
| 13.05.2025 | 6,52 | 6,62 | 6,15 | 6,29 | -3,53% | 3.091.698,00 |
| 12.05.2025 | 6,79 | 7,02 | 6,50 | 6,52 | -1,36% | 2.463.999,00 |
| 09.05.2025 | 6,78 | 6,89 | 6,58 | 6,61 | -2,94% | 1.633.978,00 |
| 08.05.2025 | 6,75 | 6,94 | 6,51 | 6,81 | 2,10% | 2.466.068,00 |
| 07.05.2025 | 7,00 | 7,14 | 6,55 | 6,67 | -4,03% | 2.363.580,00 |
| 06.05.2025 | 7,59 | 7,68 | 6,92 | 6,95 | -8,91% | 2.910.470,00 |
| 05.05.2025 | 7,50 | 7,91 | 7,33 | 7,63 | -1,17% | 3.470.711,00 |
| 02.05.2025 | 7,29 | 8,00 | 6,80 | 7,72 | 6,78% | 8.597.380,00 |
| 01.05.2025 | 6,36 | 7,41 | 6,23 | 7,23 | -24,84% | 16.716.439,00 |
| 30.04.2025 | 9,26 | 9,68 | 9,11 | 9,62 | 2,67% | 1.523.859,00 |
| 29.04.2025 | 9,31 | 9,55 | 9,11 | 9,37 | 1,74% | 1.700.769,00 |
| 28.04.2025 | 9,07 | 9,41 | 9,07 | 9,21 | 1,77% | 1.292.497,00 |
| 25.04.2025 | 9,04 | 9,22 | 8,89 | 9,05 | -0,98% | 1.481.764,00 |
| 24.04.2025 | 9,21 | 9,25 | 9,02 | 9,14 | 0,77% | 1.014.655,00 |
| 23.04.2025 | 9,16 | 9,25 | 8,83 | 9,07 | 1,45% | 1.813.197,00 |
| 22.04.2025 | 8,87 | 9,05 | 8,61 | 8,94 | 2,17% | 2.378.368,00 |
| 21.04.2025 | 8,53 | 8,88 | 8,21 | 8,75 | 1,74% | 2.877.657,00 |
| 17.04.2025 | 7,74 | 8,64 | 7,61 | 8,60 | 12,42% | 3.187.269,00 |
| 16.04.2025 | 7,57 | 7,73 | 7,40 | 7,65 | 0,92% | 2.901.329,00 |
| 15.04.2025 | 7,33 | 7,66 | 7,23 | 7,58 | 2,43% | 2.302.684,00 |
| 14.04.2025 | 7,12 | 7,47 | 6,83 | 7,40 | 6,47% | 2.382.616,00 |
| 11.04.2025 | 6,55 | 7,00 | 6,50 | 6,95 | 4,98% | 2.851.039,00 |
| 10.04.2025 | 6,48 | 6,63 | 6,23 | 6,62 | -1,63% | 2.270.593,00 |
| 09.04.2025 | 6,01 | 6,86 | 5,94 | 6,73 | 8,72% | 3.900.462,00 |
| 08.04.2025 | 6,72 | 6,83 | 6,05 | 6,19 | -2,83% | 2.513.634,00 |
| 07.04.2025 | 6,32 | 6,46 | 6,00 | 6,37 | -2,90% | 3.429.143,00 |
| 04.04.2025 | 6,68 | 6,80 | 6,24 | 6,56 | -4,93% | 3.087.845,00 |
| 03.04.2025 | 6,88 | 7,03 | 6,75 | 6,90 | -3,90% | 2.137.894,00 |
| 02.04.2025 | 6,84 | 7,36 | 6,81 | 7,18 | 2,13% | 2.067.052,00 |
| 01.04.2025 | 7,03 | 7,35 | 6,84 | 7,03 | 0,14% | 2.491.296,00 |
| 31.03.2025 | 7,36 | 7,43 | 6,88 | 7,02 | -7,51% | 4.439.465,00 |
| 28.03.2025 | 8,10 | 8,13 | 7,53 | 7,59 | -5,60% | 3.247.031,00 |
| 27.03.2025 | 8,00 | 8,16 | 7,78 | 8,04 | 1,13% | 2.176.009,00 |
| 26.03.2025 | 8,18 | 8,24 | 7,93 | 7,95 | -2,21% | 2.033.304,00 |
| 25.03.2025 | 8,59 | 8,64 | 8,07 | 8,13 | -5,57% | 2.639.331,00 |
| 24.03.2025 | 8,77 | 8,86 | 8,57 | 8,61 | -1,60% | 2.332.298,00 |
| 21.03.2025 | 8,85 | 8,88 | 8,51 | 8,75 | -2,78% | 3.239.259,00 |
| 20.03.2025 | 8,67 | 9,17 | 8,61 | 9,00 | 3,45% | 2.184.813,00 |
| 19.03.2025 | 8,42 | 8,80 | 8,40 | 8,70 | 3,33% | 1.457.884,00 |
| 18.03.2025 | 8,58 | 8,83 | 8,38 | 8,42 | -3,22% | 2.603.586,00 |
| 17.03.2025 | 8,42 | 8,86 | 8,38 | 8,70 | 3,20% | 2.100.955,00 |
| 14.03.2025 | 8,55 | 9,02 | 8,42 | 8,43 | -1,40% | 2.202.370,00 |
| 13.03.2025 | 8,90 | 9,55 | 8,43 | 8,55 | -5,32% | 5.407.344,00 |
| 12.03.2025 | 8,39 | 9,14 | 8,12 | 9,03 | 8,93% | 8.076.742,00 |
| 11.03.2025 | 10,58 | 10,78 | 7,91 | 8,29 | -52,84% | 18.943.145,00 |
| 10.03.2025 | 18,08 | 18,45 | 17,22 | 17,58 | -3,83% | 1.118.339,00 |
| 07.03.2025 | 17,97 | 18,76 | 17,76 | 18,28 | 1,22% | 1.923.322,00 |
| 06.03.2025 | 17,13 | 18,93 | 16,97 | 18,06 | 3,23% | 1.464.740,00 |
| 05.03.2025 | 16,76 | 17,70 | 16,41 | 17,50 | 5,97% | 1.208.245,00 |
| 04.03.2025 | 15,99 | 16,87 | 15,53 | 16,51 | 1,73% | 1.208.865,00 |
| 03.03.2025 | 17,77 | 18,00 | 16,21 | 16,23 | -8,31% | 1.045.052,00 |
| 28.02.2025 | 17,06 | 17,70 | 16,57 | 17,70 | 2,55% | 933.291,00 |
| 27.02.2025 | 17,15 | 18,18 | 16,98 | 17,26 | 0,70% | 1.222.081,00 |
| 26.02.2025 | 17,95 | 17,95 | 16,61 | 17,14 | -3,05% | 1.123.192,00 |
| 25.02.2025 | 16,83 | 17,74 | 16,26 | 17,68 | 5,55% | 1.651.684,00 |
| 24.02.2025 | 17,73 | 17,80 | 16,07 | 16,75 | -5,74% | 1.946.180,00 |
| 21.02.2025 | 18,90 | 19,05 | 17,35 | 17,77 | -3,27% | 1.871.764,00 |
| 20.02.2025 | 18,35 | 19,15 | 18,24 | 18,37 | -0,92% | 1.023.336,00 |
| 19.02.2025 | 18,50 | 19,40 | 18,30 | 18,54 | -0,59% | 1.012.719,00 |
| 18.02.2025 | 18,41 | 20,38 | 18,40 | 18,65 | 1,86% | 1.789.654,00 |
| 14.02.2025 | 17,61 | 18,32 | 17,19 | 18,31 | 3,62% | 935.375,00 |
| 13.02.2025 | 18,15 | 18,48 | 17,50 | 17,67 | -1,56% | 1.033.558,00 |
| 12.02.2025 | 17,51 | 18,98 | 17,36 | 17,95 | 1,53% | 1.339.308,00 |
| 11.02.2025 | 18,73 | 19,19 | 16,99 | 17,68 | -6,80% | 1.862.902,00 |
| 10.02.2025 | 18,64 | 19,36 | 18,40 | 18,97 | 1,44% | 1.370.068,00 |
| 07.02.2025 | 19,11 | 19,97 | 18,63 | 18,70 | -2,09% | 960.154,00 |
| 06.02.2025 | 19,64 | 20,16 | 19,07 | 19,10 | -2,50% | 838.567,00 |
| 05.02.2025 | 18,26 | 20,06 | 18,05 | 19,59 | 8,53% | 1.315.040,00 |
| 04.02.2025 | 17,00 | 18,22 | 17,00 | 18,05 | 5,56% | 1.065.916,00 |
| 03.02.2025 | 17,41 | 17,78 | 16,61 | 17,10 | -2,90% | 867.554,00 |
| 31.01.2025 | 18,21 | 18,57 | 17,58 | 17,61 | -1,57% | 696.407,00 |
| 30.01.2025 | 17,95 | 18,30 | 17,65 | 17,89 | 1,94% | 716.384,00 |
| 29.01.2025 | 17,91 | 18,28 | 17,46 | 17,55 | -2,06% | 804.274,00 |
| 28.01.2025 | 18,23 | 18,49 | 17,77 | 17,92 | -1,59% | 1.008.304,00 |
| 27.01.2025 | 18,26 | 19,30 | 17,85 | 18,21 | 0,39% | 512.745,00 |
| 24.01.2025 | 17,92 | 18,68 | 17,60 | 18,14 | 0,78% | 500.767,00 |
| 23.01.2025 | 18,17 | 18,62 | 17,85 | 18,00 | -1,21% | 1.319.878,00 |
| 22.01.2025 | 18,60 | 18,67 | 17,78 | 18,22 | -1,88% | 927.718,00 |
| 21.01.2025 | 18,26 | 18,84 | 17,66 | 18,57 | 2,88% | 507.505,00 |
| 17.01.2025 | 17,68 | 18,39 | 17,41 | 18,05 | 2,67% | 848.529,00 |
| 16.01.2025 | 17,84 | 18,05 | 17,35 | 17,58 | -0,85% | 994.405,00 |
| 15.01.2025 | 18,04 | 18,38 | 17,48 | 17,73 | 2,96% | 901.935,00 |
| 14.01.2025 | 18,06 | 18,39 | 17,08 | 17,22 | -4,39% | 625.985,00 |
| 13.01.2025 | 18,36 | 18,48 | 17,35 | 18,01 | -3,28% | 807.937,00 |
| 10.01.2025 | 19,25 | 19,92 | 18,26 | 18,62 | -6,05% | 892.887,00 |
| 08.01.2025 | 19,24 | 20,30 | 18,89 | 19,82 | 2,01% | 630.867,00 |
| 07.01.2025 | 19,88 | 20,63 | 19,37 | 19,43 | -2,41% | 621.885,00 |
| 06.01.2025 | 20,57 | 20,90 | 19,89 | 19,91 | -2,88% | 627.659,00 |