13,280$
-0,75%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,07 | 13,47 | 12,95 | 13,28 | -0,78% | 2,00 |
| 26.02.2026 | 13,28 | 13,52 | 13,04 | 13,38 | 0,64% | 688.489,00 |
| 25.02.2026 | 12,98 | 13,68 | 12,57 | 13,30 | 7,48% | 1.374.792,00 |
| 24.02.2026 | 11,33 | 12,44 | 11,00 | 12,37 | 0,57% | 1.740.713,00 |
| 23.02.2026 | 11,83 | 12,63 | 11,83 | 12,30 | 2,59% | 1.152.495,00 |
| 20.02.2026 | 12,32 | 12,53 | 11,85 | 11,99 | -3,62% | 860.242,00 |
| 19.02.2026 | 11,80 | 12,53 | 11,78 | 12,44 | 5,25% | 902.557,00 |
| 18.02.2026 | 11,40 | 11,86 | 11,30 | 11,82 | 3,32% | 559.746,00 |
| 17.02.2026 | 11,56 | 11,88 | 11,43 | 11,44 | -1,80% | 748.864,00 |
| 13.02.2026 | 12,20 | 12,50 | 11,56 | 11,65 | -1,56% | 834.455,00 |
| 12.02.2026 | 12,83 | 12,92 | 11,38 | 11,84 | -9,59% | 1.144.383,00 |
| 11.02.2026 | 13,39 | 13,44 | 12,75 | 13,09 | -2,60% | 692.832,00 |
| 10.02.2026 | 13,50 | 14,00 | 13,35 | 13,44 | 1,13% | 650.666,00 |
| 09.02.2026 | 13,50 | 13,51 | 12,90 | 13,29 | -1,41% | 539.085,00 |
| 06.02.2026 | 13,14 | 13,62 | 13,12 | 13,48 | 4,01% | 605.316,00 |
| 05.02.2026 | 13,15 | 13,84 | 12,88 | 12,96 | -3,21% | 650.651,00 |
| 04.02.2026 | 13,68 | 13,89 | 13,14 | 13,39 | -1,90% | 892.474,00 |
| 03.02.2026 | 13,75 | 14,14 | 13,49 | 13,65 | -1,30% | 641.392,00 |
| 02.02.2026 | 13,20 | 13,97 | 13,16 | 13,83 | 3,36% | 785.363,00 |
| 30.01.2026 | 13,60 | 13,67 | 12,95 | 13,38 | 0,00% | 1.091.730,00 |
| 29.01.2026 | 12,91 | 13,41 | 12,77 | 13,38 | 3,48% | 924.401,00 |
| 28.01.2026 | 13,63 | 13,71 | 12,82 | 12,93 | -5,07% | 894.080,00 |
| 27.01.2026 | 13,18 | 13,63 | 13,14 | 13,62 | 2,48% | 604.903,00 |
| 26.01.2026 | 12,79 | 13,37 | 12,56 | 13,29 | 3,10% | 617.165,00 |
| 23.01.2026 | 12,60 | 13,10 | 12,50 | 12,89 | 2,55% | 815.884,00 |
| 22.01.2026 | 12,63 | 13,19 | 12,49 | 12,57 | -0,24% | 698.069,00 |
| 21.01.2026 | 11,95 | 12,63 | 11,94 | 12,60 | 4,74% | 605.064,00 |
| 20.01.2026 | 11,87 | 12,38 | 11,82 | 12,03 | -1,39% | 463.354,00 |
| 16.01.2026 | 12,16 | 12,45 | 12,11 | 12,20 | 0,58% | 645.012,00 |
| 15.01.2026 | 12,18 | 12,44 | 11,88 | 12,13 | -0,57% | 727.981,00 |
| 14.01.2026 | 12,26 | 12,79 | 12,04 | 12,20 | -0,73% | 1.825.151,00 |
| 13.01.2026 | 12,18 | 12,35 | 11,91 | 12,29 | 1,15% | 498.203,00 |
| 12.01.2026 | 12,04 | 12,51 | 11,76 | 12,15 | 0,66% | 738.459,00 |
| 09.01.2026 | 12,29 | 12,40 | 12,05 | 12,07 | -0,90% | 485.229,00 |
| 08.01.2026 | 12,36 | 12,48 | 12,10 | 12,18 | -1,85% | 597.033,00 |
| 07.01.2026 | 11,92 | 12,58 | 11,89 | 12,41 | 4,90% | 891.127,00 |
| 06.01.2026 | 12,74 | 12,74 | 11,59 | 11,83 | 5,91% | 837.805,00 |
| 05.01.2026 | 11,52 | 11,61 | 11,01 | 11,17 | -2,62% | 684.959,00 |