9,150$
-0,11%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 9,25 | 9,55 | 9,09 | 9,21 | 0,55% | 3.459.584,00 |
| 23.10.2025 | 9,32 | 9,38 | 9,01 | 9,16 | -1,61% | 3.683.468,00 |
| 22.10.2025 | 9,65 | 9,85 | 9,20 | 9,31 | -3,62% | 2.112.384,00 |
| 21.10.2025 | 9,72 | 9,97 | 9,61 | 9,66 | -0,62% | 1.521.164,00 |
| 20.10.2025 | 9,62 | 9,82 | 9,53 | 9,72 | 2,10% | 1.844.178,00 |
| 17.10.2025 | 9,46 | 9,68 | 9,21 | 9,52 | -1,65% | 1.949.224,00 |
| 16.10.2025 | 9,43 | 10,30 | 9,33 | 9,68 | 2,33% | 3.906.576,00 |
| 15.10.2025 | 8,80 | 9,56 | 8,78 | 9,46 | 0,53% | 3.227.565,00 |
| 14.10.2025 | 9,76 | 9,87 | 9,29 | 9,41 | -3,98% | 2.441.470,00 |
| 13.10.2025 | 9,50 | 9,95 | 9,40 | 9,80 | 3,59% | 5.051.444,00 |
| 10.10.2025 | 9,66 | 9,74 | 9,35 | 9,46 | -1,36% | 1.483.556,00 |
| 09.10.2025 | 9,75 | 9,76 | 9,50 | 9,59 | -1,64% | 1.358.775,00 |
| 08.10.2025 | 9,29 | 9,78 | 9,23 | 9,75 | 4,84% | 1.904.376,00 |
| 07.10.2025 | 9,70 | 9,93 | 9,22 | 9,30 | -3,33% | 2.319.709,00 |
| 06.10.2025 | 9,92 | 10,08 | 9,49 | 9,62 | 0,00% | 2.274.828,00 |
| 03.10.2025 | 9,35 | 9,77 | 9,30 | 9,62 | 3,78% | 242.733,00 |
| 02.10.2025 | 9,17 | 9,37 | 8,96 | 9,27 | 1,53% | 1.997.500,00 |
| 01.10.2025 | 8,60 | 9,31 | 8,60 | 9,13 | 7,16% | 2.533.400,00 |
| 30.09.2025 | 8,53 | 8,71 | 8,41 | 8,52 | -0,12% | 2.929.279,00 |
| 29.09.2025 | 8,30 | 8,60 | 8,15 | 8,53 | 3,14% | 2.379.311,00 |
| 26.09.2025 | 7,80 | 8,43 | 7,73 | 8,27 | 6,71% | 3.037.017,00 |
| 25.09.2025 | 7,72 | 7,88 | 7,65 | 7,75 | 0,26% | 2.576.798,00 |
| 24.09.2025 | 7,53 | 7,83 | 7,38 | 7,73 | 2,66% | 3.327.811,00 |
| 23.09.2025 | 7,52 | 7,78 | 7,44 | 7,53 | 0,00% | 2.356.166,00 |
| 22.09.2025 | 7,55 | 7,79 | 7,35 | 7,53 | 0,13% | 2.506.582,00 |
| 19.09.2025 | 7,72 | 7,87 | 7,44 | 7,52 | -2,72% | 3.445.748,00 |
| 18.09.2025 | 7,82 | 8,11 | 7,37 | 7,73 | 1,58% | 3.408.432,00 |
| 17.09.2025 | 7,71 | 7,88 | 7,51 | 7,61 | -0,39% | 1.957.679,00 |
| 16.09.2025 | 7,74 | 7,74 | 7,52 | 7,64 | -1,29% | 1.504.297,00 |
| 15.09.2025 | 7,80 | 7,89 | 7,56 | 7,74 | 0,00% | 949.198,00 |
| 12.09.2025 | 7,82 | 7,86 | 7,56 | 7,74 | -0,90% | 1.200.903,00 |
| 11.09.2025 | 7,81 | 8,08 | 7,70 | 7,81 | -0,26% | 1.841.991,00 |
| 10.09.2025 | 7,96 | 8,10 | 7,79 | 7,83 | -2,13% | 1.318.757,00 |
| 09.09.2025 | 7,90 | 8,11 | 7,81 | 8,00 | 0,76% | 1.206.346,00 |
| 08.09.2025 | 7,81 | 8,23 | 7,58 | 7,94 | 1,40% | 2.029.423,00 |
| 05.09.2025 | 7,65 | 8,20 | 7,63 | 7,83 | 2,89% | 1.891.598,00 |
| 04.09.2025 | 7,87 | 7,87 | 7,47 | 7,61 | -3,67% | 1.197.935,00 |
| 03.09.2025 | 7,88 | 8,13 | 7,79 | 7,90 | 0,00% | 925.478,00 |
| 02.09.2025 | 7,75 | 7,93 | 7,62 | 7,90 | 2,20% | 1.056.003,00 |
| 29.08.2025 | 7,82 | 7,85 | 7,63 | 7,73 | -0,39% | 735.476,00 |
| 28.08.2025 | 8,15 | 8,22 | 7,75 | 7,76 | -3,96% | 1.111.903,00 |
| 27.08.2025 | 7,54 | 8,14 | 7,52 | 8,08 | 7,16% | 1.976.284,00 |
| 26.08.2025 | 7,49 | 7,62 | 7,46 | 7,54 | 0,80% | 1.707.091,00 |
| 25.08.2025 | 7,35 | 7,54 | 7,29 | 7,48 | 2,19% | 1.345.084,00 |
| 22.08.2025 | 7,28 | 7,53 | 7,26 | 7,32 | 0,27% | 1.425.645,00 |
| 21.08.2025 | 6,98 | 7,30 | 6,96 | 7,30 | 2,82% | 840.665,00 |
| 20.08.2025 | 7,12 | 7,22 | 6,98 | 7,10 | -0,56% | 927.970,00 |
| 19.08.2025 | 7,19 | 7,26 | 7,07 | 7,14 | -0,42% | 1.463.692,00 |
| 18.08.2025 | 7,08 | 7,30 | 6,98 | 7,17 | 1,13% | 1.571.241,00 |
| 15.08.2025 | 7,16 | 7,26 | 6,96 | 7,09 | 0,14% | 1.426.066,00 |
| 14.08.2025 | 7,00 | 7,12 | 6,83 | 7,08 | -0,14% | 1.347.056,00 |
| 13.08.2025 | 6,79 | 7,29 | 6,74 | 7,09 | 4,42% | 2.631.643,00 |
| 12.08.2025 | 6,63 | 6,90 | 6,44 | 6,79 | 3,03% | 2.402.577,00 |
| 11.08.2025 | 6,34 | 6,73 | 6,32 | 6,59 | 4,77% | 2.217.160,00 |
| 08.08.2025 | 6,24 | 6,29 | 6,09 | 6,29 | 0,80% | 2.143.164,00 |
| 07.08.2025 | 6,64 | 6,64 | 6,06 | 6,24 | -2,95% | 3.260.277,00 |
| 06.08.2025 | 7,12 | 7,13 | 6,19 | 6,43 | -15,51% | 5.427.326,00 |
| 05.08.2025 | 7,60 | 7,83 | 7,41 | 7,61 | 1,06% | 2.026.483,00 |
| 04.08.2025 | 7,45 | 7,61 | 7,37 | 7,53 | 1,48% | 1.177.980,00 |
| 01.08.2025 | 7,33 | 7,45 | 7,22 | 7,42 | -0,34% | 1.465.806,00 |
| 31.07.2025 | 7,51 | 7,69 | 7,38 | 7,45 | -1,78% | 1.577.349,00 |
| 30.07.2025 | 7,55 | 8,15 | 7,55 | 7,58 | 1,40% | 2.848.451,00 |
| 29.07.2025 | 7,63 | 7,70 | 7,41 | 7,48 | -1,77% | 1.930.106,00 |
| 28.07.2025 | 7,88 | 7,93 | 7,60 | 7,61 | -2,93% | 1.776.034,00 |
| 25.07.2025 | 7,94 | 7,99 | 7,69 | 7,84 | -0,63% | 1.588.192,00 |
| 24.07.2025 | 7,85 | 8,05 | 7,75 | 7,89 | 0,25% | 1.836.832,00 |
| 23.07.2025 | 7,68 | 8,02 | 7,48 | 7,87 | 3,83% | 2.581.379,00 |
| 22.07.2025 | 7,56 | 7,73 | 7,47 | 7,58 | 0,80% | 1.645.797,00 |
| 21.07.2025 | 7,40 | 7,76 | 7,37 | 7,52 | 2,31% | 1.882.240,00 |
| 18.07.2025 | 7,85 | 7,91 | 7,32 | 7,35 | -5,28% | 1.539.179,00 |
| 17.07.2025 | 7,60 | 7,93 | 7,57 | 7,76 | 2,24% | 2.583.600,00 |
| 16.07.2025 | 7,50 | 7,66 | 7,35 | 7,59 | 2,57% | 1.665.345,00 |
| 15.07.2025 | 7,95 | 8,05 | 7,39 | 7,40 | -5,97% | 1.929.853,00 |
| 14.07.2025 | 7,80 | 8,11 | 7,74 | 7,87 | 1,03% | 1.304.651,00 |
| 11.07.2025 | 7,79 | 7,95 | 7,70 | 7,79 | -1,27% | 1.283.627,00 |
| 10.07.2025 | 8,30 | 8,30 | 7,81 | 7,89 | -4,13% | 1.851.057,00 |
| 09.07.2025 | 8,02 | 8,31 | 7,58 | 8,23 | 2,62% | 3.675.723,00 |
| 08.07.2025 | 7,83 | 8,13 | 7,82 | 8,02 | 2,95% | 1.683.942,00 |
| 07.07.2025 | 7,86 | 7,98 | 7,68 | 7,79 | -2,01% | 1.652.491,00 |
| 03.07.2025 | 7,97 | 8,08 | 7,80 | 7,95 | 0,63% | 826.658,00 |
| 02.07.2025 | 7,64 | 8,11 | 7,53 | 7,90 | 3,54% | 1.981.515,00 |
| 01.07.2025 | 7,40 | 7,82 | 7,30 | 7,63 | 3,53% | 1.685.435,00 |
| 30.06.2025 | 7,62 | 7,80 | 7,36 | 7,37 | -2,25% | 1.316.457,00 |
| 27.06.2025 | 7,80 | 7,88 | 7,51 | 7,54 | -3,33% | 2.927.351,00 |
| 26.06.2025 | 7,82 | 7,88 | 7,63 | 7,80 | 0,00% | 1.354.241,00 |
| 25.06.2025 | 7,72 | 7,89 | 7,54 | 7,80 | 0,78% | 1.335.255,00 |
| 24.06.2025 | 7,52 | 7,88 | 7,51 | 7,74 | 4,59% | 1.598.398,00 |
| 23.06.2025 | 7,36 | 7,45 | 7,09 | 7,40 | -0,54% | 1.988.811,00 |
| 20.06.2025 | 7,54 | 7,59 | 7,22 | 7,44 | -0,40% | 2.147.654,00 |
| 18.06.2025 | 7,43 | 7,62 | 7,30 | 7,47 | -0,13% | 2.146.470,00 |
| 17.06.2025 | 7,66 | 7,85 | 7,40 | 7,48 | 1,49% | 2.947.402,00 |
| 16.06.2025 | 7,37 | 7,40 | 7,12 | 7,37 | -0,27% | 1.280.541,00 |
| 13.06.2025 | 7,40 | 7,55 | 7,23 | 7,39 | -2,38% | 1.131.045,00 |
| 12.06.2025 | 7,61 | 7,85 | 7,46 | 7,57 | -1,30% | 1.143.747,00 |
| 11.06.2025 | 7,88 | 8,06 | 7,61 | 7,67 | -1,92% | 2.029.585,00 |
| 10.06.2025 | 7,96 | 8,24 | 7,78 | 7,82 | -0,13% | 2.755.096,00 |
| 09.06.2025 | 7,65 | 7,89 | 7,24 | 7,83 | 3,98% | 3.507.067,00 |
| 06.06.2025 | 7,05 | 7,58 | 7,05 | 7,53 | 8,82% | 2.762.860,00 |
| 05.06.2025 | 6,92 | 7,06 | 6,70 | 6,92 | -0,43% | 1.988.317,00 |
| 04.06.2025 | 7,04 | 7,07 | 6,84 | 6,95 | -0,71% | 1.569.439,00 |