17,680$
-3,76%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 18,94 | 21,00 | 18,89 | 20,50 | 8,52% | 854.748,00 |
| 02.01.2025 | 19,54 | 20,11 | 18,75 | 18,89 | -1,46% | 669.700,00 |
| 31.12.2024 | 19,19 | 19,21 | 18,47 | 19,17 | 0,89% | 1.201.992,00 |
| 30.12.2024 | 18,73 | 19,17 | 18,37 | 19,00 | 0,00% | 988.561,00 |
| 27.12.2024 | 18,98 | 19,74 | 18,55 | 19,00 | -0,42% | 920.144,00 |
| 26.12.2024 | 18,37 | 19,13 | 18,04 | 19,08 | 1,87% | 715.748,00 |
| 24.12.2024 | 18,06 | 18,75 | 17,81 | 18,73 | 4,06% | 449.360,00 |
| 23.12.2024 | 18,36 | 18,60 | 17,61 | 18,00 | -2,60% | 649.136,00 |
| 20.12.2024 | 17,62 | 18,70 | 17,53 | 18,48 | 3,65% | 1.763.635,00 |
| 19.12.2024 | 18,85 | 19,21 | 17,37 | 17,83 | -4,19% | 1.563.342,00 |
| 18.12.2024 | 19,12 | 19,12 | 18,17 | 18,61 | -2,57% | 1.242.840,00 |
| 17.12.2024 | 19,06 | 19,90 | 18,75 | 19,10 | 0,58% | 1.423.533,00 |
| 16.12.2024 | 19,54 | 19,58 | 18,58 | 18,99 | -2,62% | 1.289.402,00 |
| 13.12.2024 | 19,73 | 19,91 | 18,51 | 19,50 | -1,22% | 1.704.072,00 |
| 12.12.2024 | 22,23 | 22,48 | 19,67 | 19,74 | -12,42% | 2.481.436,00 |
| 11.12.2024 | 24,77 | 24,77 | 22,49 | 22,54 | -8,34% | 1.315.829,00 |
| 10.12.2024 | 25,75 | 25,75 | 24,01 | 24,59 | -1,95% | 707.202,00 |
| 09.12.2024 | 26,11 | 26,78 | 24,86 | 25,08 | -3,24% | 306.004,00 |
| 06.12.2024 | 25,04 | 26,42 | 24,76 | 25,92 | 4,77% | 495.066,00 |
| 05.12.2024 | 25,33 | 26,16 | 24,62 | 24,74 | -2,56% | 437.984,00 |
| 04.12.2024 | 24,06 | 25,42 | 23,82 | 25,39 | 4,96% | 736.539,00 |
| 03.12.2024 | 25,73 | 26,03 | 24,16 | 24,19 | -5,95% | 488.292,00 |
| 02.12.2024 | 26,00 | 26,94 | 25,72 | 25,72 | -3,74% | 534.428,00 |
| 29.11.2024 | 26,30 | 27,00 | 25,85 | 26,72 | 2,85% | 312.437,00 |
| 27.11.2024 | 24,50 | 26,30 | 24,38 | 25,98 | 6,13% | 521.622,00 |
| 26.11.2024 | 25,15 | 25,24 | 24,41 | 24,48 | -2,66% | 407.513,00 |
| 25.11.2024 | 26,63 | 26,75 | 25,12 | 25,15 | -2,75% | 496.050,00 |
| 22.11.2024 | 25,63 | 26,55 | 25,13 | 25,86 | 2,90% | 1.060.648,00 |
| 21.11.2024 | 23,69 | 25,31 | 22,60 | 25,13 | 10,75% | 214.912,00 |
| 20.11.2024 | 21,59 | 22,71 | 21,17 | 22,69 | 4,85% | 744.028,00 |
| 19.11.2024 | 23,02 | 23,07 | 21,28 | 21,64 | -6,68% | 1.115.193,00 |
| 18.11.2024 | 22,93 | 23,32 | 21,68 | 23,19 | 3,16% | 775.435,00 |
| 15.11.2024 | 25,07 | 25,10 | 22,46 | 22,48 | -9,79% | 677.590,00 |
| 14.11.2024 | 25,25 | 25,75 | 24,81 | 24,92 | -1,62% | 671.522,00 |
| 13.11.2024 | 26,46 | 26,68 | 25,22 | 25,33 | -3,72% | 660.891,00 |
| 12.11.2024 | 27,58 | 27,76 | 24,92 | 26,31 | -6,27% | 844.187,00 |
| 11.11.2024 | 27,68 | 28,70 | 27,19 | 28,07 | 3,43% | 711.981,00 |
| 08.11.2024 | 27,76 | 28,43 | 26,76 | 27,14 | -2,20% | 840.210,00 |
| 07.11.2024 | 28,04 | 28,76 | 27,57 | 27,75 | -0,79% | 379.234,00 |
| 06.11.2024 | 28,54 | 28,83 | 27,24 | 27,97 | 3,98% | 633.336,00 |
| 05.11.2024 | 26,46 | 26,94 | 25,85 | 26,90 | 0,37% | 276.659,00 |
| 04.11.2024 | 26,92 | 27,93 | 26,53 | 26,80 | -0,37% | 375.002,00 |
| 01.11.2024 | 26,79 | 27,00 | 25,76 | 26,90 | 1,78% | 602.761,00 |
| 31.10.2024 | 27,01 | 27,01 | 25,77 | 26,43 | -4,24% | 599.953,00 |
| 30.10.2024 | 27,70 | 29,61 | 27,57 | 27,60 | 0,36% | 774.149,00 |
| 29.10.2024 | 26,88 | 27,54 | 26,75 | 27,50 | 1,40% | 859.152,00 |
| 28.10.2024 | 26,81 | 27,78 | 26,26 | 27,12 | 4,63% | 705.437,00 |
| 25.10.2024 | 27,21 | 27,35 | 25,47 | 25,92 | -3,79% | 918.853,00 |
| 24.10.2024 | 26,64 | 27,10 | 26,32 | 26,94 | 1,58% | 380.074,00 |
| 23.10.2024 | 26,46 | 26,72 | 25,70 | 26,52 | -0,19% | 510.609,00 |
| 22.10.2024 | 25,57 | 26,67 | 25,25 | 26,57 | 3,14% | 480.762,00 |
| 21.10.2024 | 27,02 | 27,30 | 25,63 | 25,76 | -4,98% | 383.870,00 |
| 18.10.2024 | 27,17 | 27,56 | 26,66 | 27,11 | 0,26% | 263.239,00 |
| 17.10.2024 | 27,66 | 27,72 | 26,70 | 27,04 | -2,73% | 308.213,00 |
| 16.10.2024 | 26,22 | 29,24 | 26,22 | 27,80 | 7,34% | 915.851,00 |
| 15.10.2024 | 25,49 | 26,10 | 25,42 | 25,90 | 0,90% | 372.314,00 |
| 14.10.2024 | 26,15 | 26,44 | 25,64 | 25,67 | -1,76% | 262.972,00 |
| 11.10.2024 | 24,92 | 26,98 | 24,82 | 26,13 | 4,65% | 696.072,00 |
| 10.10.2024 | 24,53 | 25,02 | 24,26 | 24,97 | -0,12% | 360.393,00 |
| 09.10.2024 | 25,69 | 26,27 | 24,69 | 25,00 | -2,95% | 582.248,00 |
| 08.10.2024 | 25,29 | 26,84 | 25,22 | 25,76 | 1,90% | 463.132,00 |
| 07.10.2024 | 24,86 | 25,52 | 24,81 | 25,28 | 1,28% | 287.432,00 |
| 04.10.2024 | 24,71 | 25,16 | 24,57 | 24,96 | 2,00% | 449.320,00 |
| 03.10.2024 | 24,41 | 24,70 | 23,94 | 24,47 | -0,93% | 418.433,00 |
| 02.10.2024 | 24,90 | 24,98 | 23,91 | 24,70 | -0,52% | 630.780,00 |
| 01.10.2024 | 24,53 | 25,15 | 23,95 | 24,83 | 0,81% | 889.176,00 |
| 30.09.2024 | 24,63 | 25,22 | 24,27 | 24,63 | -0,44% | 351.993,00 |
| 27.09.2024 | 24,75 | 25,17 | 24,64 | 24,74 | 1,56% | 507.839,00 |