13,480$
4,01%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,14 | 13,62 | 13,12 | 13,48 | 3,85% | 605.316,00 |
| 05.02.2026 | 13,15 | 13,84 | 12,88 | 12,98 | -3,11% | 648.301,00 |
| 04.02.2026 | 13,68 | 13,89 | 13,14 | 13,40 | -1,71% | 892.174,00 |
| 03.02.2026 | 13,75 | 14,14 | 13,49 | 13,63 | -1,45% | 640.563,00 |
| 02.02.2026 | 13,20 | 13,97 | 13,16 | 13,83 | 3,36% | 785.023,00 |
| 30.01.2026 | 13,60 | 13,67 | 12,95 | 13,38 | 0,00% | 1.091.730,00 |
| 29.01.2026 | 12,91 | 13,41 | 12,81 | 13,38 | 3,48% | 817.082,00 |
| 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% | 603.734,00 |
| 26.01.2026 | 12,79 | 13,37 | 12,56 | 13,29 | 3,10% | 617.042,00 |
| 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% | 698.057,00 |
| 21.01.2026 | 11,95 | 12,63 | 11,95 | 12,60 | 4,74% | 604.990,00 |
| 20.01.2026 | 11,87 | 12,38 | 11,82 | 12,03 | -1,39% | 463.290,00 |
| 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% | 727.385,00 |
| 14.01.2026 | 12,26 | 12,79 | 12,04 | 12,20 | -0,73% | 1.825.122,00 |
| 13.01.2026 | 12,18 | 12,35 | 11,91 | 12,29 | 1,15% | 498.171,00 |
| 12.01.2026 | 12,04 | 12,51 | 11,76 | 12,15 | 0,66% | 738.406,00 |
| 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% | 596.952,00 |
| 07.01.2026 | 11,92 | 12,58 | 11,89 | 12,41 | 4,90% | 891.023,00 |
| 06.01.2026 | 12,74 | 12,74 | 11,59 | 11,83 | 5,81% | 837.702,00 |
| 05.01.2026 | 11,52 | 11,61 | 11,01 | 11,18 | -2,53% | 684.941,00 |
| 02.01.2026 | 11,86 | 11,86 | 11,37 | 11,47 | -3,29% | 922.337,00 |
| 31.12.2025 | 11,70 | 12,00 | 11,62 | 11,86 | 1,11% | 583.146,00 |
| 30.12.2025 | 11,87 | 11,95 | 11,70 | 11,73 | -1,43% | 473.267,00 |
| 29.12.2025 | 12,08 | 12,08 | 11,75 | 11,90 | -2,14% | 568.352,00 |
| 26.12.2025 | 12,15 | 12,17 | 11,90 | 12,16 | -0,08% | 377.440,00 |
| 24.12.2025 | 12,33 | 12,33 | 11,86 | 12,17 | -0,08% | 370.614,00 |
| 23.12.2025 | 12,24 | 12,50 | 12,08 | 12,18 | -1,14% | 637.629,00 |
| 22.12.2025 | 11,70 | 12,37 | 11,68 | 12,32 | 5,48% | 871.506,00 |
| 19.12.2025 | 11,31 | 11,71 | 11,21 | 11,68 | 3,55% | 1.638.572,00 |
| 18.12.2025 | 11,72 | 11,86 | 11,20 | 11,28 | -3,75% | 1.259.339,00 |
| 17.12.2025 | 12,20 | 12,21 | 11,68 | 11,72 | -1,51% | 918.854,00 |
| 16.12.2025 | 12,31 | 12,44 | 11,61 | 11,90 | -3,64% | 978.526,00 |
| 15.12.2025 | 12,61 | 12,75 | 12,26 | 12,35 | -1,83% | 962.097,00 |
| 12.12.2025 | 12,64 | 12,90 | 12,47 | 12,58 | 0,08% | 795.228,00 |
| 11.12.2025 | 12,99 | 13,15 | 12,47 | 12,57 | -3,16% | 1.157.234,00 |
| 10.12.2025 | 13,13 | 13,36 | 12,93 | 12,98 | -0,92% | 1.120.312,00 |
| 09.12.2025 | 13,28 | 13,38 | 13,03 | 13,10 | -1,73% | 919.342,00 |
| 08.12.2025 | 13,00 | 13,56 | 12,93 | 13,33 | 4,22% | 1.289.452,00 |
| 05.12.2025 | 12,60 | 12,91 | 12,57 | 12,79 | 1,91% | 950.920,00 |
| 04.12.2025 | 12,66 | 13,09 | 12,34 | 12,55 | -0,99% | 1.504.046,00 |
| 03.12.2025 | 11,88 | 12,79 | 11,88 | 12,68 | 8,70% | 1.756.151,00 |
| 02.12.2025 | 11,81 | 11,98 | 11,66 | 11,66 | -1,23% | 1.000.375,00 |
| 01.12.2025 | 12,36 | 12,49 | 11,78 | 11,81 | -6,20% | 1.151.793,00 |
| 28.11.2025 | 12,49 | 12,59 | 12,30 | 12,59 | 1,33% | 631.244,00 |
| 26.11.2025 | 12,01 | 12,62 | 11,78 | 12,42 | 2,48% | 1.689.336,00 |
| 25.11.2025 | 11,76 | 12,21 | 11,59 | 12,12 | 2,97% | 1.240.478,00 |
| 24.11.2025 | 11,60 | 11,86 | 11,53 | 11,77 | 2,17% | 1.487.665,00 |
| 21.11.2025 | 11,00 | 11,73 | 10,98 | 11,52 | 4,54% | 1.806.389,00 |
| 20.11.2025 | 11,70 | 11,90 | 10,98 | 11,02 | -4,42% | 2.032.101,00 |
| 19.11.2025 | 12,57 | 12,93 | 10,95 | 11,53 | -11,24% | 3.701.226,00 |
| 18.11.2025 | 12,90 | 14,22 | 11,63 | 12,99 | 17,77% | 16.288.011,00 |
| 17.11.2025 | 10,61 | 11,12 | 10,42 | 11,03 | 4,35% | 2.927.131,00 |
| 14.11.2025 | 10,00 | 10,94 | 10,00 | 10,57 | 4,40% | 2.455.752,00 |
| 13.11.2025 | 10,33 | 10,38 | 10,05 | 10,13 | -2,64% | 1.331.062,00 |
| 12.11.2025 | 11,21 | 11,33 | 10,23 | 10,40 | -7,31% | 2.018.724,00 |
| 11.11.2025 | 11,19 | 11,51 | 11,09 | 11,22 | 0,18% | 2.163.284,00 |
| 10.11.2025 | 10,80 | 11,45 | 10,75 | 11,20 | 5,36% | 2.174.120,00 |
| 07.11.2025 | 9,88 | 10,70 | 9,76 | 10,63 | 6,30% | 2.600.399,00 |
| 06.11.2025 | 9,71 | 10,03 | 9,62 | 10,00 | 4,49% | 1.745.333,00 |
| 05.11.2025 | 9,43 | 9,79 | 9,27 | 9,57 | 0,37% | 2.263.506,00 |
| 04.11.2025 | 9,52 | 9,72 | 9,51 | 9,54 | -2,00% | 2.227.104,00 |
| 03.11.2025 | 10,14 | 10,14 | 9,54 | 9,73 | -4,04% | 1.924.760,00 |
| 31.10.2025 | 9,99 | 10,14 | 9,80 | 10,14 | 2,11% | 2.228.972,00 |
| 30.10.2025 | 9,88 | 10,18 | 9,71 | 9,93 | 3,44% | 2.758.319,00 |
| 29.10.2025 | 9,41 | 9,64 | 9,40 | 9,60 | 1,05% | 2.734.588,00 |
| 28.10.2025 | 9,57 | 9,62 | 9,39 | 9,50 | -1,55% | 2.240.603,00 |
| 27.10.2025 | 9,30 | 9,68 | 9,25 | 9,65 | 4,78% | 1.754.516,00 |
| 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 |