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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 8,77 | 9,69 | 8,50 | 8,56 | -8,94% | 38.579,00 |
| 20.06.2025 | 9,67 | 9,67 | 9,39 | 9,40 | -4,57% | 22.359,00 |
| 18.06.2025 | 9,50 | 10,06 | 9,20 | 9,85 | 4,01% | 34.153,00 |
| 17.06.2025 | 9,89 | 10,12 | 9,11 | 9,47 | -0,84% | 35.081,00 |
| 16.06.2025 | 9,72 | 9,72 | 9,00 | 9,55 | 4,95% | 17.121,00 |
| 13.06.2025 | 9,25 | 9,62 | 9,10 | 9,10 | -6,09% | 13.611,00 |
| 12.06.2025 | 9,38 | 9,95 | 9,29 | 9,69 | 11,12% | 40.565,00 |
| 11.06.2025 | 8,97 | 9,05 | 8,72 | 8,72 | -3,11% | 21.179,00 |
| 10.06.2025 | 8,90 | 9,28 | 8,86 | 9,00 | 3,69% | 18.683,00 |
| 09.06.2025 | 8,98 | 9,18 | 8,48 | 8,68 | -4,93% | 33.920,00 |
| 06.06.2025 | 8,58 | 9,18 | 8,50 | 9,13 | 6,29% | 39.375,00 |
| 05.06.2025 | 8,35 | 8,76 | 8,30 | 8,59 | 5,53% | 32.186,00 |
| 04.06.2025 | 7,94 | 8,31 | 7,94 | 8,14 | 2,52% | 13.262,00 |
| 03.06.2025 | 7,55 | 8,10 | 7,53 | 7,94 | 2,58% | 19.734,00 |
| 02.06.2025 | 8,08 | 8,18 | 7,71 | 7,74 | -7,31% | 38.916,00 |
| 30.05.2025 | 8,56 | 8,68 | 8,25 | 8,35 | -5,22% | 47.267,00 |
| 29.05.2025 | 8,59 | 9,44 | 8,41 | 8,81 | -5,78% | 72.400,00 |
| 28.05.2025 | 9,68 | 9,73 | 9,18 | 9,35 | 0,65% | 62.968,00 |
| 27.05.2025 | 9,50 | 9,92 | 9,29 | 9,29 | 10,46% | 134.513,00 |
| 23.05.2025 | 8,82 | 8,93 | 8,33 | 8,41 | -4,10% | 61.648,00 |
| 22.05.2025 | 8,77 | 9,17 | 8,59 | 8,77 | -6,00% | 66.698,00 |
| 21.05.2025 | 9,31 | 9,63 | 9,09 | 9,33 | -2,81% | 65.749,00 |
| 20.05.2025 | 10,64 | 10,64 | 8,14 | 9,60 | -11,11% | 337.134,00 |
| 19.05.2025 | 11,00 | 11,05 | 10,42 | 10,80 | -2,70% | 49.627,00 |
| 16.05.2025 | 10,65 | 11,30 | 10,48 | 11,10 | -1,42% | 64.467,00 |
| 15.05.2025 | 11,34 | 11,66 | 10,78 | 11,26 | -1,92% | 97.788,00 |
| 14.05.2025 | 12,22 | 12,78 | 10,56 | 11,48 | 4,46% | 235.857,00 |
| 13.05.2025 | 11,09 | 11,12 | 10,60 | 10,99 | 8,49% | 107.952,00 |
| 12.05.2025 | 10,73 | 10,99 | 10,03 | 10,13 | 3,05% | 150.071,00 |
| 09.05.2025 | 9,88 | 10,11 | 9,34 | 9,83 | -0,10% | 64.411,00 |
| 08.05.2025 | 9,51 | 10,12 | 9,18 | 9,84 | 3,58% | 67.528,00 |