10,180$
-0,78%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,28 | 10,36 | 9,85 | 10,19 | -0,59% | 780.074,00 |
| 06.05.2026 | 10,54 | 10,75 | 10,24 | 10,25 | -3,35% | 1.132.895,00 |
| 05.05.2026 | 10,85 | 11,00 | 10,28 | 10,61 | -1,62% | 720.872,00 |
| 04.05.2026 | 10,02 | 10,94 | 9,84 | 10,78 | 2,57% | 1.445.734,00 |
| 01.05.2026 | 9,75 | 11,40 | 9,73 | 10,51 | 6,27% | 2.174.269,00 |
| 30.04.2026 | 9,95 | 10,08 | 9,74 | 9,89 | 0,61% | 520.104,00 |
| 29.04.2026 | 10,01 | 10,05 | 9,80 | 9,83 | -3,82% | 587.903,00 |
| 28.04.2026 | 10,38 | 10,51 | 10,17 | 10,22 | -0,68% | 440.193,00 |
| 27.04.2026 | 10,42 | 10,79 | 10,22 | 10,29 | -1,44% | 426.817,00 |
| 24.04.2026 | 10,39 | 10,52 | 10,15 | 10,44 | 0,19% | 635.130,00 |
| 23.04.2026 | 10,69 | 10,72 | 10,30 | 10,42 | -1,88% | 557.715,00 |
| 22.04.2026 | 10,76 | 10,76 | 10,52 | 10,62 | 0,00% | 640.443,00 |
| 21.04.2026 | 10,80 | 10,81 | 10,52 | 10,62 | -1,76% | 640.826,00 |
| 20.04.2026 | 10,93 | 11,04 | 10,71 | 10,81 | -1,73% | 540.107,00 |
| 17.04.2026 | 11,21 | 11,34 | 10,97 | 11,00 | 0,05% | 759.035,00 |
| 16.04.2026 | 10,93 | 11,09 | 10,73 | 11,00 | 0,23% | 797.528,00 |
| 15.04.2026 | 11,03 | 11,05 | 10,65 | 10,97 | -0,27% | 607.060,00 |
| 14.04.2026 | 10,61 | 11,17 | 10,57 | 11,00 | 4,17% | 841.340,00 |
| 13.04.2026 | 10,83 | 11,17 | 10,56 | 10,56 | -2,40% | 656.763,00 |
| 10.04.2026 | 11,16 | 11,21 | 10,73 | 10,82 | -3,00% | 490.196,00 |
| 09.04.2026 | 11,13 | 11,47 | 10,94 | 11,16 | -0,49% | 455.257,00 |
| 08.04.2026 | 11,79 | 12,05 | 11,01 | 11,21 | -1,41% | 700.163,00 |
| 07.04.2026 | 11,15 | 11,49 | 10,80 | 11,37 | 1,34% | 917.640,00 |
| 06.04.2026 | 10,85 | 11,40 | 10,73 | 11,22 | 3,41% | 1.163.694,00 |
| 02.04.2026 | 11,05 | 11,22 | 10,54 | 10,85 | -4,41% | 1.289.359,00 |
| 01.04.2026 | 10,79 | 11,35 | 10,65 | 11,35 | 6,97% | 1.974.742,00 |
| 31.03.2026 | 10,26 | 10,84 | 10,26 | 10,61 | 4,22% | 1.142.310,00 |
| 30.03.2026 | 10,10 | 10,33 | 10,00 | 10,18 | 0,79% | 624.624,00 |
| 27.03.2026 | 10,87 | 11,08 | 9,97 | 10,10 | -7,08% | 828.751,00 |
| 26.03.2026 | 10,84 | 11,22 | 10,71 | 10,87 | -0,46% | 409.541,00 |
| 25.03.2026 | 10,54 | 11,00 | 10,39 | 10,92 | 6,12% | 547.372,00 |
| 24.03.2026 | 10,23 | 10,38 | 9,96 | 10,29 | -0,39% | 694.092,00 |
| 23.03.2026 | 11,16 | 11,16 | 10,32 | 10,33 | -5,58% | 911.986,00 |
| 20.03.2026 | 11,17 | 11,17 | 10,70 | 10,94 | -2,06% | 2.200.625,00 |
| 19.03.2026 | 10,87 | 11,25 | 10,73 | 11,17 | 2,57% | 1.230.581,00 |
| 18.03.2026 | 11,83 | 11,88 | 10,74 | 10,89 | -9,33% | 1.715.888,00 |
| 17.03.2026 | 12,36 | 12,39 | 11,96 | 12,01 | -2,20% | 864.699,00 |
| 16.03.2026 | 12,37 | 12,50 | 12,25 | 12,28 | 0,82% | 593.620,00 |
| 13.03.2026 | 12,38 | 12,70 | 11,92 | 12,18 | -2,40% | 689.352,00 |
| 12.03.2026 | 13,23 | 13,31 | 12,27 | 12,48 | -7,42% | 729.323,00 |
| 11.03.2026 | 13,74 | 13,86 | 13,22 | 13,48 | -2,53% | 525.811,00 |
| 10.03.2026 | 14,32 | 14,51 | 13,75 | 13,83 | 3,44% | 737.747,00 |
| 09.03.2026 | 13,21 | 13,79 | 13,07 | 13,37 | -1,69% | 589.709,00 |
| 06.03.2026 | 13,37 | 13,66 | 12,85 | 13,60 | -0,87% | 786.538,00 |
| 05.03.2026 | 13,72 | 13,98 | 13,18 | 13,72 | -0,29% | 1.051.882,00 |
| 04.03.2026 | 13,50 | 13,93 | 13,30 | 13,76 | 2,99% | 760.233,00 |
| 03.03.2026 | 12,98 | 13,55 | 12,89 | 13,36 | -0,22% | 735.682,00 |
| 02.03.2026 | 12,85 | 13,57 | 12,61 | 13,39 | 0,90% | 676.079,00 |
| 27.02.2026 | 13,07 | 13,47 | 12,95 | 13,27 | -0,82% | 868.888,00 |
| 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 |
| 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% | 499.043,00 |
| 29.12.2025 | 12,08 | 12,08 | 11,75 | 11,90 | -2,14% | 568.485,00 |
| 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% | 637.773,00 |
| 22.12.2025 | 11,70 | 12,37 | 11,68 | 12,32 | 5,48% | 894.741,00 |
| 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% | 1.304.783,00 |
| 17.12.2025 | 12,20 | 12,21 | 11,68 | 11,72 | -1,51% | 919.515,00 |
| 16.12.2025 | 12,31 | 12,44 | 11,61 | 11,90 | -3,57% | 1.014.331,00 |
| 15.12.2025 | 12,61 | 12,75 | 12,26 | 12,34 | -1,91% | 970.756,00 |
| 12.12.2025 | 12,64 | 12,90 | 12,47 | 12,58 | 0,08% | 795.228,00 |