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 |
|---|---|---|---|---|---|---|
| 13.11.2025 | 13,55 | 13,76 | 12,56 | 13,06 | -5,16% | 57.275,00 |
| 12.11.2025 | 14,04 | 14,30 | 13,31 | 13,77 | 3,22% | 163.443,00 |
| 11.11.2025 | 14,37 | 14,71 | 13,15 | 13,34 | -1,77% | 151.709,00 |
| 10.11.2025 | 14,00 | 14,24 | 13,51 | 13,58 | -2,79% | 81.433,00 |
| 07.11.2025 | 14,85 | 14,96 | 13,19 | 13,97 | -0,50% | 123.254,00 |
| 06.11.2025 | 14,93 | 15,35 | 13,79 | 14,04 | -0,43% | 84.165,00 |
| 05.11.2025 | 14,54 | 14,77 | 13,93 | 14,10 | -1,81% | 69.607,00 |
| 04.11.2025 | 14,05 | 15,01 | 14,05 | 14,36 | 0,77% | 43.924,00 |
| 03.11.2025 | 14,36 | 14,58 | 13,70 | 14,25 | -2,66% | 48.574,00 |
| 31.10.2025 | 15,34 | 15,97 | 14,00 | 14,64 | 3,90% | 170.979,00 |
| 30.10.2025 | 14,65 | 15,06 | 14,04 | 14,09 | -7,36% | 49.874,00 |
| 29.10.2025 | 14,37 | 15,27 | 13,89 | 15,21 | -2,19% | 199.797,00 |
| 28.10.2025 | 15,93 | 16,40 | 15,34 | 15,55 | -2,75% | 110.974,00 |
| 27.10.2025 | 16,86 | 16,95 | 15,71 | 15,99 | 3,76% | 223.791,00 |
| 24.10.2025 | 14,99 | 16,10 | 14,77 | 15,41 | 3,70% | 108.264,00 |
| 23.10.2025 | 15,13 | 15,50 | 14,81 | 14,86 | -1,72% | 136.091,00 |
| 22.10.2025 | 15,93 | 16,04 | 15,12 | 15,12 | -5,32% | 147.616,00 |
| 21.10.2025 | 16,27 | 16,37 | 15,82 | 15,97 | -2,08% | 401.611,00 |
| 20.10.2025 | 15,80 | 16,75 | 15,74 | 16,31 | -3,78% | 55.896,00 |
| 17.10.2025 | 17,45 | 17,90 | 16,63 | 16,95 | -0,29% | 106.756,00 |
| 16.10.2025 | 17,27 | 18,00 | 16,69 | 17,00 | 6,78% | 276.274,00 |
| 15.10.2025 | 15,43 | 16,75 | 15,21 | 15,92 | 1,73% | 542.630,00 |
| 14.10.2025 | 15,35 | 15,95 | 14,98 | 15,65 | -4,72% | 109.945,00 |
| 13.10.2025 | 14,74 | 16,90 | 14,74 | 16,43 | 9,50% | 238.237,00 |
| 10.10.2025 | 15,51 | 15,55 | 14,63 | 15,00 | -5,48% | 72.373,00 |
| 09.10.2025 | 16,98 | 16,98 | 15,30 | 15,87 | -0,06% | 217.689,00 |
| 08.10.2025 | 15,86 | 15,96 | 15,00 | 15,88 | 11,52% | 215.955,00 |
| 07.10.2025 | 14,99 | 15,14 | 13,77 | 14,24 | 7,15% | 207.470,00 |
| 06.10.2025 | 13,81 | 14,12 | 13,15 | 13,29 | 8,49% | 194.142,00 |
| 02.10.2025 | 10,64 | 12,49 | 10,64 | 12,25 | 21,65% | 104.434,00 |
| 01.10.2025 | 10,85 | 11,25 | 9,19 | 10,07 | 0,70% | 317.704,00 |
| 30.09.2025 | 9,61 | 10,00 | 9,45 | 10,00 | 9,37% | 79.023,00 |
| 29.09.2025 | 9,20 | 9,39 | 9,13 | 9,14 | -0,19% | 71.493,00 |
| 26.09.2025 | 9,07 | 9,25 | 8,90 | 9,16 | 3,04% | 81.001,00 |
| 25.09.2025 | 9,48 | 9,60 | 8,86 | 8,89 | -5,02% | 59.258,00 |
| 24.09.2025 | 9,39 | 9,78 | 9,35 | 9,36 | 0,11% | 5.931,00 |
| 23.09.2025 | 9,40 | 9,63 | 9,35 | 9,35 | -1,58% | 16.057,00 |
| 22.09.2025 | 9,42 | 10,00 | 9,42 | 9,50 | 0,00% | 42.698,00 |
| 19.09.2025 | 9,76 | 9,78 | 9,50 | 9,50 | -0,92% | 7.870,00 |
| 18.09.2025 | 9,63 | 9,99 | 9,55 | 9,59 | -2,85% | 16.424,00 |
| 17.09.2025 | 9,61 | 10,08 | 9,50 | 9,87 | 0,29% | 12.807,00 |
| 16.09.2025 | 9,80 | 10,12 | 9,71 | 9,84 | -0,56% | 135.472,00 |
| 15.09.2025 | 9,82 | 10,50 | 9,77 | 9,90 | 0,25% | 72.334,00 |
| 12.09.2025 | 9,58 | 9,87 | 9,58 | 9,87 | -0,80% | 18.275,00 |
| 11.09.2025 | 9,75 | 10,19 | 9,64 | 9,95 | 4,52% | 89.819,00 |
| 10.09.2025 | 9,35 | 9,54 | 9,35 | 9,52 | 1,28% | 29.657,00 |
| 09.09.2025 | 8,79 | 9,50 | 8,79 | 9,40 | 8,05% | 23.670,00 |
| 08.09.2025 | 8,95 | 8,95 | 8,70 | 8,70 | -2,97% | 15.883,00 |
| 05.09.2025 | 8,96 | 9,37 | 8,80 | 8,97 | -2,75% | 22.321,00 |
| 04.09.2025 | 9,23 | 9,32 | 9,19 | 9,22 | 1,21% | 2.414,00 |
| 03.09.2025 | 9,27 | 9,44 | 9,11 | 9,11 | -0,76% | 7.088,00 |
| 02.09.2025 | 9,48 | 9,63 | 9,16 | 9,18 | -4,87% | 23.755,00 |
| 29.08.2025 | 9,45 | 9,84 | 9,35 | 9,65 | 1,53% | 21.454,00 |
| 28.08.2025 | 9,09 | 10,34 | 8,91 | 9,50 | 0,15% | 26.112,00 |
| 27.08.2025 | 9,01 | 9,78 | 9,01 | 9,49 | -0,84% | 10.084,00 |
| 26.08.2025 | 9,81 | 10,00 | 9,50 | 9,57 | -2,25% | 7.902,00 |
| 25.08.2025 | 9,81 | 10,07 | 9,61 | 9,79 | -2,10% | 13.077,00 |
| 22.08.2025 | 10,00 | 10,00 | 9,51 | 10,00 | 4,82% | 72.265,00 |
| 21.08.2025 | 10,06 | 10,20 | 9,54 | 9,54 | -2,65% | 24.777,00 |
| 20.08.2025 | 9,92 | 10,05 | 9,80 | 9,80 | 0,31% | 12.185,00 |
| 19.08.2025 | 10,00 | 10,00 | 9,77 | 9,77 | -2,30% | 33.786,00 |
| 18.08.2025 | 10,26 | 10,26 | 9,78 | 10,00 | 0,10% | 199.274,00 |
| 15.08.2025 | 10,02 | 10,16 | 9,72 | 9,99 | 1,73% | 21.124,00 |
| 14.08.2025 | 9,86 | 9,98 | 9,81 | 9,82 | 0,20% | 2.189,00 |
| 13.08.2025 | 9,87 | 10,02 | 9,65 | 9,80 | -0,10% | 18.918,00 |
| 12.08.2025 | 9,33 | 10,10 | 9,33 | 9,81 | 0,62% | 32.922,00 |
| 11.08.2025 | 9,99 | 10,00 | 9,61 | 9,75 | -0,71% | 16.735,00 |
| 08.08.2025 | 10,23 | 10,38 | 9,76 | 9,82 | 0,49% | 98.148,00 |
| 07.08.2025 | 9,99 | 10,03 | 9,77 | 9,77 | -0,99% | 22.248,00 |
| 06.08.2025 | 10,00 | 10,00 | 9,55 | 9,87 | 1,54% | 17.715,00 |
| 05.08.2025 | 9,73 | 9,90 | 9,40 | 9,72 | 10,33% | 30.978,00 |
| 04.08.2025 | 9,35 | 9,52 | 8,67 | 8,81 | -2,11% | 24.740,00 |
| 01.08.2025 | 9,26 | 9,54 | 8,80 | 9,00 | 5,76% | 24.526,00 |
| 31.07.2025 | 9,36 | 9,99 | 8,51 | 8,51 | -9,43% | 25.666,00 |
| 30.07.2025 | 10,19 | 10,45 | 9,20 | 9,40 | -4,12% | 48.663,00 |
| 29.07.2025 | 10,93 | 10,93 | 9,66 | 9,80 | 0,72% | 174.117,00 |
| 28.07.2025 | 10,09 | 10,09 | 9,73 | 9,73 | 2,91% | 13.173,00 |
| 25.07.2025 | 10,35 | 10,42 | 9,41 | 9,46 | -3,27% | 60.968,00 |
| 24.07.2025 | 10,00 | 10,00 | 9,60 | 9,78 | 3,24% | 4.325,00 |
| 23.07.2025 | 9,55 | 10,16 | 9,47 | 9,47 | 2,03% | 6.843,00 |
| 22.07.2025 | 9,50 | 9,50 | 9,13 | 9,28 | -2,36% | 9.747,00 |
| 21.07.2025 | 9,71 | 9,94 | 9,38 | 9,50 | -4,96% | 13.191,00 |
| 18.07.2025 | 9,80 | 10,37 | 9,80 | 10,00 | 2,99% | 55.376,00 |
| 17.07.2025 | 9,85 | 9,86 | 9,68 | 9,71 | -0,84% | 8.341,00 |
| 16.07.2025 | 9,77 | 9,90 | 9,51 | 9,79 | -3,66% | 15.651,00 |
| 15.07.2025 | 10,43 | 10,64 | 9,91 | 10,16 | -0,54% | 21.292,00 |
| 14.07.2025 | 10,50 | 10,50 | 10,11 | 10,22 | -5,37% | 11.329,00 |
| 11.07.2025 | 11,08 | 11,84 | 10,73 | 10,80 | -0,31% | 3.501,00 |
| 10.07.2025 | 10,53 | 10,98 | 10,53 | 10,83 | -1,51% | 2.593,00 |
| 09.07.2025 | 11,15 | 11,33 | 10,90 | 11,00 | 3,80% | 9.198,00 |
| 08.07.2025 | 11,01 | 11,02 | 10,52 | 10,60 | -3,75% | 18.640,00 |
| 07.07.2025 | 11,51 | 11,55 | 11,00 | 11,01 | -5,09% | 16.687,00 |
| 03.07.2025 | 10,90 | 11,99 | 10,55 | 11,60 | 10,53% | 29.062,00 |
| 02.07.2025 | 10,15 | 10,53 | 9,50 | 10,50 | 0,05% | 61.654,00 |
| 01.07.2025 | 9,33 | 10,80 | 9,13 | 10,49 | 14,52% | 63.812,00 |
| 30.06.2025 | 9,35 | 9,50 | 9,16 | 9,16 | 3,15% | 10.445,00 |
| 27.06.2025 | 9,32 | 9,35 | 8,88 | 8,88 | -3,58% | 12.747,00 |
| 26.06.2025 | 9,02 | 9,35 | 9,01 | 9,21 | 6,60% | 9.926,00 |
| 25.06.2025 | 8,77 | 8,97 | 8,60 | 8,64 | 1,41% | 17.403,00 |
| 24.06.2025 | 9,11 | 9,19 | 8,51 | 8,52 | -0,47% | 52.602,00 |