0,570$
-1,72%
Echtzeit-Aktienkurs DBV technologies S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur DBV technologies S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,61 | 9,41 | 8,40 | 8,53 | -4,16% | 73.375,00 |
| 24.04.2025 | 9,19 | 9,21 | 8,82 | 8,90 | -3,89% | 146.367,00 |
| 23.04.2025 | 8,60 | 9,59 | 8,45 | 9,26 | 5,83% | 225.147,00 |
| 22.04.2025 | 8,60 | 8,96 | 8,48 | 8,75 | -1,80% | 147.342,00 |
| 21.04.2025 | 8,01 | 9,10 | 7,71 | 8,91 | 11,65% | 125.250,00 |
| 17.04.2025 | 7,91 | 8,44 | 7,65 | 7,98 | 0,88% | 58.046,00 |
| 16.04.2025 | 7,49 | 8,10 | 7,26 | 7,91 | 7,62% | 41.142,00 |
| 15.04.2025 | 7,47 | 7,62 | 7,00 | 7,35 | -5,65% | 60.729,00 |
| 14.04.2025 | 7,47 | 7,80 | 7,33 | 7,79 | 6,42% | 52.585,00 |
| 11.04.2025 | 6,83 | 7,46 | 6,83 | 7,32 | 1,81% | 39.452,00 |
| 10.04.2025 | 7,27 | 7,46 | 7,03 | 7,19 | 1,70% | 19.235,00 |
| 09.04.2025 | 6,86 | 7,30 | 6,69 | 7,07 | -1,05% | 21.621,00 |
| 08.04.2025 | 7,20 | 7,50 | 6,93 | 7,15 | -3,97% | 70.586,00 |
| 07.04.2025 | 6,57 | 7,60 | 6,46 | 7,44 | 14,46% | 132.451,00 |
| 04.04.2025 | 7,23 | 7,48 | 6,00 | 6,50 | -17,30% | 143.731,00 |
| 03.04.2025 | 7,55 | 8,48 | 7,26 | 7,86 | 2,08% | 131.997,00 |
| 02.04.2025 | 6,23 | 8,50 | 6,23 | 7,70 | 19,20% | 489.133,00 |
| 01.04.2025 | 6,39 | 6,80 | 6,01 | 6,46 | -5,28% | 200.728,00 |
| 31.03.2025 | 6,00 | 7,28 | 5,75 | 6,82 | 10,00% | 653.945,00 |
| 28.03.2025 | 6,03 | 6,78 | 5,30 | 6,20 | 58,57% | 21.798.435,00 |
| 27.03.2025 | 4,08 | 4,15 | 3,91 | 3,91 | -3,46% | 6.978,00 |
| 26.03.2025 | 4,15 | 4,19 | 4,05 | 4,05 | 1,00% | 7.999,00 |
| 25.03.2025 | 4,64 | 4,64 | 4,01 | 4,01 | -10,09% | 48.049,00 |
| 24.03.2025 | 4,50 | 4,97 | 4,30 | 4,46 | -10,62% | 86.543,00 |
| 21.03.2025 | 4,97 | 5,24 | 4,51 | 4,99 | -5,49% | 20.861,00 |
| 20.03.2025 | 4,74 | 5,30 | 4,60 | 5,28 | 11,39% | 21.150,00 |
| 19.03.2025 | 4,76 | 4,77 | 4,66 | 4,74 | 0,32% | 7.457,00 |
| 18.03.2025 | 5,09 | 5,09 | 4,73 | 4,73 | 0,96% | 20.406,00 |
| 17.03.2025 | 4,79 | 4,80 | 4,66 | 4,68 | -3,90% | 5.862,00 |
| 14.03.2025 | 4,84 | 5,10 | 4,75 | 4,87 | -6,53% | 18.411,00 |
| 13.03.2025 | 4,88 | 5,30 | 4,79 | 5,21 | 6,76% | 47.184,00 |
| 12.03.2025 | 4,70 | 4,96 | 4,63 | 4,88 | 14,82% | 35.948,00 |
| 11.03.2025 | 4,55 | 4,55 | 4,15 | 4,25 | 1,19% | 31.035,00 |
| 10.03.2025 | 4,52 | 4,56 | 4,19 | 4,20 | 0,57% | 61.608,00 |
| 07.03.2025 | 4,39 | 4,42 | 4,12 | 4,18 | -6,70% | 6.729,00 |
| 06.03.2025 | 4,19 | 4,48 | 4,19 | 4,48 | 0,81% | 6.838,00 |
| 05.03.2025 | 4,07 | 4,59 | 4,07 | 4,44 | 3,26% | 11.479,00 |
| 04.03.2025 | 3,90 | 4,30 | 3,82 | 4,30 | 8,59% | 12.325,00 |
| 03.03.2025 | 4,05 | 4,16 | 3,82 | 3,96 | -11,01% | 11.480,00 |
| 28.02.2025 | 4,01 | 4,45 | 3,90 | 4,45 | 5,95% | 14.836,00 |
| 27.02.2025 | 4,19 | 4,25 | 4,15 | 4,20 | 0,84% | 12.803,00 |
| 26.02.2025 | 4,10 | 4,28 | 4,07 | 4,17 | 1,59% | 4.025,00 |
| 25.02.2025 | 4,15 | 4,23 | 4,06 | 4,10 | -0,22% | 7.843,00 |
| 24.02.2025 | 4,26 | 4,26 | 4,11 | 4,11 | -6,51% | 5.242,00 |
| 21.02.2025 | 4,29 | 4,60 | 4,16 | 4,40 | 3,17% | 8.122,00 |
| 20.02.2025 | 4,28 | 4,38 | 4,26 | 4,26 | -4,05% | 2.759,00 |
| 19.02.2025 | 4,18 | 4,44 | 4,18 | 4,44 | 3,74% | 893,00 |
| 18.02.2025 | 4,47 | 4,47 | 4,19 | 4,28 | -2,62% | 5.898,00 |
| 14.02.2025 | 4,46 | 4,46 | 4,26 | 4,40 | 1,03% | 6.288,00 |
| 13.02.2025 | 4,37 | 4,37 | 4,05 | 4,35 | 5,63% | 10.814,00 |
| 12.02.2025 | 4,15 | 4,38 | 4,12 | 4,12 | -1,72% | 6.051,00 |
| 11.02.2025 | 4,06 | 4,53 | 4,06 | 4,19 | -0,12% | 15.617,00 |
| 10.02.2025 | 4,10 | 4,24 | 4,00 | 4,20 | 1,82% | 10.573,00 |
| 07.02.2025 | 4,30 | 4,45 | 4,10 | 4,12 | -6,36% | 49.985,00 |
| 06.02.2025 | 4,48 | 4,49 | 4,28 | 4,40 | -3,93% | 17.801,00 |
| 05.02.2025 | 4,40 | 4,63 | 4,39 | 4,58 | 1,10% | 12.451,00 |
| 04.02.2025 | 4,44 | 4,53 | 4,29 | 4,53 | 11,58% | 293.771,00 |
| 03.02.2025 | 4,01 | 4,06 | 3,81 | 4,06 | -3,91% | 12.140,00 |
| 31.01.2025 | 4,28 | 4,54 | 3,80 | 4,23 | -0,82% | 34.774,00 |
| 30.01.2025 | 4,23 | 4,26 | 4,16 | 4,26 | 0,95% | 5.902,00 |
| 29.01.2025 | 4,30 | 4,45 | 4,22 | 4,22 | -5,80% | 5.456,00 |
| 28.01.2025 | 4,35 | 4,50 | 4,19 | 4,48 | -0,88% | 12.344,00 |
| 27.01.2025 | 4,46 | 4,52 | 4,15 | 4,52 | 4,15% | 17.964,00 |
| 24.01.2025 | 4,56 | 4,58 | 4,10 | 4,34 | -1,36% | 36.374,00 |
| 23.01.2025 | 4,47 | 4,60 | 4,38 | 4,40 | -7,17% | 18.009,00 |
| 22.01.2025 | 4,60 | 4,74 | 4,54 | 4,74 | 4,87% | 16.144,00 |
| 21.01.2025 | 4,59 | 4,72 | 4,48 | 4,52 | 1,23% | 36.654,00 |
| 17.01.2025 | 4,75 | 4,75 | 4,47 | 4,47 | -5,60% | 34.460,00 |
| 16.01.2025 | 4,82 | 5,15 | 4,57 | 4,73 | -2,67% | 53.005,00 |
| 15.01.2025 | 4,37 | 5,13 | 4,36 | 4,86 | 4,74% | 69.628,00 |
| 14.01.2025 | 4,90 | 4,90 | 4,30 | 4,64 | -14,23% | 105.261,00 |
| 13.01.2025 | 4,80 | 5,42 | 4,63 | 5,41 | 8,85% | 162.968,00 |
| 10.01.2025 | 4,28 | 5,14 | 4,05 | 4,97 | 29,77% | 799.608,00 |
| 08.01.2025 | 3,66 | 3,90 | 3,40 | 3,83 | 10,37% | 1.251.586,00 |
| 07.01.2025 | 3,37 | 3,48 | 3,33 | 3,47 | 2,36% | 10.957,00 |
| 06.01.2025 | 3,41 | 3,41 | 3,30 | 3,39 | 0,89% | 11.662,00 |
| 03.01.2025 | 3,39 | 3,39 | 3,32 | 3,36 | 3,38% | 22.688,00 |
| 02.01.2025 | 3,29 | 3,29 | 3,15 | 3,25 | 5,18% | 14.986,00 |
| 31.12.2024 | 3,28 | 3,28 | 2,99 | 3,09 | -1,84% | 24.430,00 |
| 30.12.2024 | 3,22 | 3,29 | 3,15 | 3,15 | -1,16% | 29.034,00 |
| 27.12.2024 | 3,11 | 3,30 | 3,10 | 3,19 | 6,88% | 50.950,00 |
| 26.12.2024 | 3,04 | 3,05 | 2,93 | 2,98 | -1,97% | 24.109,00 |
| 24.12.2024 | 3,16 | 3,24 | 3,03 | 3,04 | -7,74% | 31.495,00 |
| 23.12.2024 | 3,12 | 3,42 | 3,12 | 3,30 | 3,29% | 44.590,00 |
| 20.12.2024 | 2,97 | 3,19 | 2,95 | 3,19 | 4,59% | 21.557,00 |
| 19.12.2024 | 3,00 | 3,16 | 2,74 | 3,05 | -1,29% | 46.051,00 |
| 18.12.2024 | 3,16 | 3,18 | 3,05 | 3,09 | -3,74% | 29.006,00 |
| 17.12.2024 | 3,14 | 3,21 | 3,02 | 3,21 | -0,31% | 92.334,00 |
| 16.12.2024 | 3,35 | 3,46 | 3,10 | 3,22 | -9,80% | 99.958,00 |
| 13.12.2024 | 3,55 | 3,66 | 3,34 | 3,57 | -7,03% | 253.743,00 |
| 12.12.2024 | 3,60 | 3,93 | 3,54 | 3,84 | 16,72% | 4.872.013,00 |
| 11.12.2024 | 3,36 | 3,47 | 3,29 | 3,29 | -4,64% | 1.371.272,00 |
| 10.12.2024 | 3,50 | 3,51 | 3,22 | 3,45 | -1,20% | 29.686,00 |
| 09.12.2024 | 3,57 | 3,60 | 3,45 | 3,49 | -4,59% | 16.457,00 |
| 06.12.2024 | 3,74 | 3,74 | 3,52 | 3,66 | 0,00% | 27.069,00 |
| 05.12.2024 | 3,85 | 3,85 | 3,63 | 3,66 | -10,73% | 15.372,00 |
| 04.12.2024 | 4,32 | 4,32 | 3,93 | 4,10 | -3,53% | 30.019,00 |
| 03.12.2024 | 4,25 | 4,50 | 3,96 | 4,25 | 7,05% | 59.127,00 |
| 02.12.2024 | 3,81 | 4,14 | 3,70 | 3,97 | 1,79% | 107.539,00 |
| 29.11.2024 | 3,41 | 3,90 | 3,25 | 3,90 | 536,22% | 126.875,00 |