2,640$
-4,35%
Echtzeit-Aktienkurs LAVA Therapeutics NV
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,77 | 2,78 | 2,62 | 2,64 | -4,35% | 47.187,00 |
| 16.05.2024 | 2,89 | 2,93 | 2,74 | 2,76 | -2,47% | 55.984,00 |
| 15.05.2024 | 2,88 | 2,99 | 2,80 | 2,83 | -2,08% | 51.092,00 |
| 14.05.2024 | 3,00 | 3,00 | 2,56 | 2,89 | -5,56% | 125.456,00 |
| 13.05.2024 | 3,05 | 3,13 | 3,05 | 3,06 | -0,97% | 12.828,00 |
| 10.05.2024 | 3,15 | 3,17 | 3,04 | 3,09 | -0,64% | 31.985,00 |
| 09.05.2024 | 3,14 | 3,20 | 2,98 | 3,11 | 0,97% | 108.812,00 |
| 08.05.2024 | 2,99 | 3,14 | 2,92 | 3,08 | 1,65% | 35.889,00 |
| 07.05.2024 | 2,93 | 3,05 | 2,90 | 3,03 | 4,48% | 103.188,00 |
| 06.05.2024 | 3,03 | 3,09 | 2,78 | 2,90 | -4,29% | 113.141,00 |
| 03.05.2024 | 3,10 | 3,10 | 2,96 | 3,03 | -2,26% | 47.455,00 |
| 02.05.2024 | 3,02 | 3,10 | 2,96 | 3,10 | 4,73% | 38.870,00 |
| 01.05.2024 | 2,88 | 3,10 | 2,80 | 2,96 | 2,42% | 178.682,00 |
| 30.04.2024 | 2,89 | 2,98 | 2,83 | 2,89 | -0,34% | 113.455,00 |
| 29.04.2024 | 2,76 | 2,99 | 2,72 | 2,90 | 6,23% | 81.814,00 |
| 26.04.2024 | 2,70 | 2,82 | 2,68 | 2,73 | 3,41% | 49.932,00 |
| 25.04.2024 | 2,75 | 2,85 | 2,52 | 2,64 | -3,65% | 163.767,00 |
| 24.04.2024 | 2,98 | 3,01 | 2,73 | 2,74 | -8,08% | 153.573,00 |
| 23.04.2024 | 2,93 | 3,15 | 2,90 | 2,98 | 2,79% | 103.344,00 |
| 22.04.2024 | 2,72 | 2,93 | 2,69 | 2,90 | 7,01% | 86.328,00 |
| 19.04.2024 | 2,80 | 2,82 | 2,64 | 2,71 | -5,67% | 133.347,00 |
| 18.04.2024 | 2,94 | 3,02 | 2,81 | 2,87 | -1,62% | 99.988,00 |
| 17.04.2024 | 2,88 | 3,08 | 2,88 | 2,92 | 1,04% | 54.376,00 |
| 16.04.2024 | 2,89 | 3,07 | 2,88 | 2,89 | -2,03% | 73.183,00 |
| 15.04.2024 | 3,12 | 3,24 | 2,88 | 2,95 | -5,75% | 127.857,00 |
| 12.04.2024 | 3,32 | 3,39 | 3,05 | 3,13 | -5,44% | 151.713,00 |
| 11.04.2024 | 3,04 | 3,57 | 3,03 | 3,31 | 6,77% | 522.367,00 |
| 10.04.2024 | 2,75 | 3,16 | 2,51 | 3,10 | 14,39% | 470.859,00 |
| 09.04.2024 | 2,97 | 2,97 | 2,69 | 2,71 | -8,14% | 311.786,00 |
| 08.04.2024 | 3,02 | 3,07 | 2,94 | 2,95 | -3,28% | 93.673,00 |
| 05.04.2024 | 2,95 | 3,11 | 2,83 | 3,05 | 5,17% | 172.319,00 |
| 04.04.2024 | 3,10 | 3,23 | 2,82 | 2,90 | -7,94% | 295.591,00 |
| 03.04.2024 | 3,07 | 3,32 | 3,01 | 3,15 | 0,96% | 270.161,00 |
| 02.04.2024 | 3,46 | 3,49 | 2,90 | 3,12 | -7,42% | 530.826,00 |
| 01.04.2024 | 3,27 | 3,45 | 3,24 | 3,37 | 1,20% | 247.519,00 |
| 28.03.2024 | 3,92 | 3,93 | 3,31 | 3,33 | -15,48% | 490.993,00 |
| 27.03.2024 | 4,10 | 4,21 | 3,70 | 3,94 | -2,17% | 426.365,00 |
| 26.03.2024 | 3,75 | 4,10 | 3,59 | 4,03 | 8,56% | 412.645,00 |
| 25.03.2024 | 3,69 | 3,98 | 3,62 | 3,71 | 1,64% | 505.228,00 |
| 22.03.2024 | 3,25 | 3,74 | 3,16 | 3,65 | 12,31% | 492.479,00 |
| 21.03.2024 | 3,00 | 3,33 | 3,00 | 3,25 | 6,91% | 416.135,00 |
| 20.03.2024 | 3,18 | 3,19 | 2,78 | 3,04 | -4,70% | 511.497,00 |
| 19.03.2024 | 2,93 | 3,31 | 2,93 | 3,19 | 9,25% | 715.274,00 |
| 18.03.2024 | 2,98 | 3,13 | 2,81 | 2,92 | -1,02% | 284.675,00 |
| 15.03.2024 | 2,74 | 3,07 | 2,61 | 2,95 | 7,66% | 561.503,00 |
| 14.03.2024 | 2,66 | 2,78 | 2,55 | 2,74 | -0,36% | 232.899,00 |
| 13.03.2024 | 2,45 | 2,79 | 2,32 | 2,75 | 12,70% | 443.833,00 |
| 12.03.2024 | 2,54 | 2,54 | 2,40 | 2,44 | -3,94% | 126.339,00 |
| 11.03.2024 | 2,35 | 2,63 | 2,33 | 2,54 | 9,48% | 317.120,00 |
| 08.03.2024 | 2,57 | 2,70 | 2,30 | 2,32 | -10,08% | 557.658,00 |
| 07.03.2024 | 2,20 | 2,60 | 2,20 | 2,58 | 16,22% | 634.330,00 |
| 06.03.2024 | 2,43 | 2,50 | 2,17 | 2,22 | -1,33% | 1.445.021,00 |
| 05.03.2024 | 3,20 | 3,42 | 2,24 | 2,25 | -25,95% | 8.866.779,00 |
| 04.03.2024 | 2,30 | 3,72 | 2,26 | 3,04 | 38,12% | 5.631.222,00 |
| 01.03.2024 | 2,98 | 3,31 | 2,15 | 2,20 | -33,93% | 1.956.370,00 |
| 29.02.2024 | 2,20 | 6,47 | 2,03 | 3,33 | 54,17% | 36.670.338,00 |
| 28.02.2024 | 2,15 | 2,22 | 2,10 | 2,16 | 0,47% | 69.411,00 |
| 27.02.2024 | 2,05 | 2,25 | 2,02 | 2,15 | 1,42% | 158.505,00 |
| 26.02.2024 | 2,12 | 2,14 | 2,04 | 2,12 | 2,42% | 61.562,00 |
| 23.02.2024 | 2,08 | 2,09 | 1,96 | 2,07 | 1,97% | 50.269,00 |
| 22.02.2024 | 2,03 | 2,15 | 1,89 | 2,03 | 3,57% | 76.732,00 |
| 21.02.2024 | 2,03 | 2,06 | 1,89 | 1,96 | -2,00% | 46.991,00 |
| 20.02.2024 | 2,14 | 2,16 | 1,96 | 2,00 | -7,41% | 130.535,00 |
| 16.02.2024 | 1,99 | 2,29 | 1,84 | 2,16 | 6,93% | 329.612,00 |
| 15.02.2024 | 1,80 | 2,05 | 1,72 | 2,02 | 14,77% | 270.862,00 |
| 14.02.2024 | 1,72 | 1,80 | 1,68 | 1,76 | 2,92% | 60.753,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,68 | 1,71 | -2,29% | 61.319,00 |
| 12.02.2024 | 1,75 | 1,80 | 1,70 | 1,75 | 1,74% | 45.133,00 |
| 09.02.2024 | 1,68 | 1,75 | 1,66 | 1,72 | 4,24% | 217.119,00 |
| 08.02.2024 | 1,67 | 1,69 | 1,63 | 1,65 | -0,60% | 93.771,00 |
| 07.02.2024 | 1,72 | 1,72 | 1,59 | 1,66 | -1,78% | 172.967,00 |
| 06.02.2024 | 1,70 | 1,71 | 1,67 | 1,69 | 0,00% | 67.065,00 |
| 05.02.2024 | 1,72 | 1,75 | 1,68 | 1,69 | -1,74% | 131.892,00 |
| 02.02.2024 | 1,69 | 1,72 | 1,67 | 1,72 | 2,99% | 133.126,00 |
| 01.02.2024 | 1,72 | 1,75 | 1,64 | 1,67 | -1,76% | 205.793,00 |
| 31.01.2024 | 1,82 | 1,83 | 1,58 | 1,70 | -1,73% | 452.483,00 |
| 30.01.2024 | 1,77 | 1,80 | 1,61 | 1,73 | -7,98% | 358.360,00 |
| 29.01.2024 | 1,74 | 1,92 | 1,73 | 1,88 | 2,73% | 501.817,00 |
| 26.01.2024 | 2,00 | 2,14 | 1,83 | 1,83 | -15,67% | 2.017.769,00 |
| 25.01.2024 | 2,31 | 2,43 | 2,02 | 2,17 | 39,10% | 43.130.172,00 |
| 24.01.2024 | 1,54 | 1,57 | 1,51 | 1,56 | 1,96% | 7.258,00 |
| 23.01.2024 | 1,50 | 1,56 | 1,50 | 1,53 | 0,00% | 8.576,00 |
| 22.01.2024 | 1,52 | 1,55 | 1,49 | 1,53 | -3,77% | 4.929,00 |
| 19.01.2024 | 1,58 | 1,60 | 1,50 | 1,59 | 0,63% | 35.140,00 |
| 18.01.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 1,94% | 12.585,00 |
| 17.01.2024 | 1,59 | 1,62 | 1,55 | 1,55 | -5,49% | 4.968,00 |
| 16.01.2024 | 1,59 | 1,66 | 1,59 | 1,64 | -1,80% | 4.827,00 |
| 12.01.2024 | 1,63 | 1,70 | 1,63 | 1,67 | 1,21% | 8.352,00 |
| 11.01.2024 | 1,71 | 1,73 | 1,59 | 1,65 | -5,71% | 60.195,00 |
| 10.01.2024 | 1,80 | 1,80 | 1,72 | 1,75 | -2,78% | 15.079,00 |
| 09.01.2024 | 1,77 | 1,80 | 1,75 | 1,80 | 1,69% | 18.628,00 |
| 08.01.2024 | 1,80 | 1,84 | 1,69 | 1,77 | -1,67% | 15.386,00 |
| 05.01.2024 | 1,80 | 1,81 | 1,74 | 1,80 | -1,10% | 22.844,00 |
| 04.01.2024 | 1,72 | 1,85 | 1,72 | 1,82 | 4,00% | 29.400,00 |
| 03.01.2024 | 1,77 | 1,78 | 1,71 | 1,75 | -0,17% | 25.625,00 |
| 02.01.2024 | 1,57 | 1,85 | 1,57 | 1,75 | 10,94% | 132.859,00 |
| 29.12.2023 | 1,53 | 1,60 | 1,51 | 1,58 | 1,28% | 40.649,00 |
| 28.12.2023 | 1,55 | 1,58 | 1,54 | 1,56 | 0,65% | 40.389,00 |
| 27.12.2023 | 1,58 | 1,60 | 1,53 | 1,55 | 3,33% | 48.752,00 |
| 26.12.2023 | 1,51 | 1,57 | 1,35 | 1,50 | -0,66% | 97.315,00 |