2,420€
-5,47%
Echtzeit-Aktienkurs LAVA Therapeutics B.V.
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,54 | 2,63 | 2,40 | 2,44 | -4,31% | - |
| 16.05.2024 | 2,61 | 2,71 | 2,53 | 2,55 | -2,67% | - |
| 15.05.2024 | 2,67 | 2,74 | 2,56 | 2,62 | -2,96% | - |
| 14.05.2024 | 2,78 | 2,89 | 2,44 | 2,70 | -4,93% | - |
| 13.05.2024 | 2,82 | 2,90 | 2,82 | 2,84 | -0,35% | - |
| 10.05.2024 | 2,90 | 2,94 | 2,82 | 2,85 | -2,06% | - |
| 09.05.2024 | 2,93 | 2,96 | 2,75 | 2,91 | 1,04% | - |
| 08.05.2024 | 2,79 | 2,92 | 2,74 | 2,88 | 3,97% | - |
| 07.05.2024 | 2,65 | 2,85 | 2,63 | 2,77 | 3,36% | - |
| 06.05.2024 | 2,76 | 2,86 | 2,63 | 2,68 | -5,30% | - |
| 03.05.2024 | 2,90 | 2,91 | 2,79 | 2,83 | -1,05% | - |
| 02.05.2024 | 2,77 | 2,89 | 2,77 | 2,86 | 6,32% | - |
| 30.04.2024 | 2,71 | 2,76 | 2,65 | 2,69 | 0,00% | - |
| 29.04.2024 | 2,50 | 2,82 | 2,50 | 2,69 | 5,08% | - |
| 26.04.2024 | 2,42 | 2,65 | 2,42 | 2,56 | 3,23% | - |
| 25.04.2024 | 2,55 | 2,73 | 2,38 | 2,48 | -3,50% | - |
| 24.04.2024 | 2,79 | 2,83 | 2,56 | 2,57 | -7,89% | - |
| 23.04.2024 | 2,67 | 2,90 | 2,67 | 2,79 | 3,33% | - |
| 22.04.2024 | 2,50 | 2,76 | 2,50 | 2,70 | 5,88% | - |
| 19.04.2024 | 2,60 | 2,73 | 2,48 | 2,55 | -4,49% | - |
| 18.04.2024 | 2,70 | 3,01 | 2,63 | 2,67 | -2,20% | 4.000,00 |
| 17.04.2024 | 2,72 | 2,86 | 2,69 | 2,73 | -0,36% | - |
| 16.04.2024 | 2,75 | 2,88 | 2,72 | 2,74 | -1,44% | - |
| 15.04.2024 | 2,90 | 3,09 | 2,74 | 2,78 | -6,08% | - |
| 12.04.2024 | 3,12 | 3,17 | 2,90 | 2,96 | -1,99% | - |
| 11.04.2024 | 2,83 | 3,34 | 2,69 | 3,02 | 5,59% | - |
| 10.04.2024 | 2,46 | 2,97 | 2,35 | 2,86 | 13,49% | - |
| 09.04.2024 | 2,70 | 2,75 | 2,49 | 2,52 | -7,35% | - |
| 08.04.2024 | 2,76 | 2,84 | 2,70 | 2,72 | -4,23% | - |
| 05.04.2024 | 2,64 | 2,85 | 2,61 | 2,84 | 5,97% | - |
| 04.04.2024 | 2,82 | 2,97 | 2,62 | 2,68 | -6,94% | - |
| 03.04.2024 | 2,84 | 3,15 | 2,80 | 2,88 | -1,37% | - |
| 02.04.2024 | 3,14 | 3,19 | 2,72 | 2,92 | -3,63% | - |
| 28.03.2024 | 3,40 | 3,76 | 2,94 | 3,03 | -15,36% | 130,00 |
| 27.03.2024 | 3,68 | 3,88 | 3,45 | 3,58 | -2,72% | - |
| 26.03.2024 | 3,26 | 3,78 | 3,26 | 3,68 | 9,20% | - |
| 25.03.2024 | 3,28 | 3,67 | 3,24 | 3,37 | 0,60% | - |
| 22.03.2024 | 2,98 | 3,44 | 2,89 | 3,35 | 12,04% | - |
| 21.03.2024 | 2,76 | 3,05 | 2,70 | 2,99 | 9,52% | - |
| 20.03.2024 | 2,88 | 2,97 | 2,58 | 2,73 | -5,54% | - |
| 19.03.2024 | 2,70 | 3,05 | 2,58 | 2,89 | 7,04% | - |
| 18.03.2024 | 2,66 | 2,84 | 2,60 | 2,70 | 1,50% | - |
| 15.03.2024 | 2,49 | 2,81 | 2,41 | 2,66 | 6,40% | - |
| 14.03.2024 | 2,40 | 2,54 | 2,32 | 2,50 | 2,88% | - |
| 13.03.2024 | 2,26 | 2,53 | 2,13 | 2,43 | 8,00% | - |
| 12.03.2024 | 2,33 | 2,35 | 2,21 | 2,25 | -1,75% | - |
| 11.03.2024 | 2,12 | 2,40 | 2,08 | 2,29 | 6,02% | - |
| 08.03.2024 | 2,30 | 2,45 | 2,11 | 2,16 | -8,09% | - |
| 07.03.2024 | 2,06 | 2,36 | 2,01 | 2,35 | 14,63% | - |
| 06.03.2024 | 2,30 | 2,48 | 2,00 | 2,05 | -0,97% | - |
| 05.03.2024 | 2,62 | 3,89 | 2,07 | 2,07 | -26,07% | - |
| 04.03.2024 | 2,12 | 3,41 | 2,01 | 2,80 | 34,62% | - |
| 01.03.2024 | 2,98 | 3,07 | 2,02 | 2,08 | -32,25% | - |
| 29.02.2024 | 1,95 | 5,98 | 1,89 | 3,07 | 53,50% | 2.000,00 |
| 28.02.2024 | 1,96 | 2,05 | 1,95 | 2,00 | 1,52% | - |
| 27.02.2024 | 1,91 | 2,07 | 1,87 | 1,97 | 2,07% | - |
| 26.02.2024 | 1,87 | 1,97 | 1,85 | 1,93 | 1,85% | - |
| 23.02.2024 | 1,84 | 1,94 | 1,82 | 1,90 | 0,00% | - |
| 22.02.2024 | 1,78 | 1,97 | 1,75 | 1,90 | 5,57% | - |
| 21.02.2024 | 1,89 | 1,89 | 1,74 | 1,80 | -5,28% | - |
| 20.02.2024 | 1,99 | 1,99 | 1,84 | 1,90 | -5,25% | - |
| 19.02.2024 | 2,00 | 2,01 | 2,00 | 2,00 | 0,00% | - |
| 16.02.2024 | 1,88 | 2,11 | 1,72 | 2,00 | 8,70% | - |
| 15.02.2024 | 1,64 | 1,87 | 1,61 | 1,84 | 14,29% | - |
| 14.02.2024 | 1,60 | 1,65 | 1,49 | 1,61 | 0,31% | - |
| 13.02.2024 | 1,59 | 1,67 | 1,57 | 1,61 | -0,62% | - |
| 12.02.2024 | 1,56 | 1,65 | 1,56 | 1,62 | 1,57% | - |
| 09.02.2024 | 1,53 | 1,62 | 1,53 | 1,59 | 2,91% | - |
| 08.02.2024 | 1,51 | 1,57 | 1,51 | 1,55 | 0,98% | - |
| 07.02.2024 | 1,57 | 1,57 | 1,49 | 1,53 | -2,24% | - |
| 06.02.2024 | 1,56 | 1,65 | 1,55 | 1,57 | -1,26% | - |
| 05.02.2024 | 1,59 | 1,62 | 1,56 | 1,59 | 0,32% | - |
| 02.02.2024 | 1,51 | 1,59 | 1,51 | 1,58 | 3,27% | - |
| 01.02.2024 | 1,55 | 1,62 | 1,52 | 1,53 | -1,92% | - |
| 31.01.2024 | 1,60 | 1,66 | 1,47 | 1,56 | -0,64% | - |
| 30.01.2024 | 1,68 | 1,72 | 1,51 | 1,57 | -8,99% | - |
| 29.01.2024 | 1,72 | 1,77 | 1,58 | 1,73 | -0,58% | - |
| 26.01.2024 | 1,94 | 2,06 | 1,70 | 1,74 | -14,11% | 1.200,00 |
| 25.01.2024 | 1,44 | 2,52 | 1,43 | 2,02 | 39,79% | - |
| 24.01.2024 | 1,38 | 1,45 | 1,10 | 1,45 | 1,40% | - |
| 23.01.2024 | 1,37 | 1,43 | 1,37 | 1,43 | -1,38% | - |
| 22.01.2024 | 1,43 | 1,47 | 1,39 | 1,45 | 0,70% | - |
| 19.01.2024 | 1,42 | 1,47 | 1,11 | 1,44 | -0,35% | - |
| 18.01.2024 | 1,39 | 1,46 | 1,39 | 1,44 | -1,71% | - |
| 17.01.2024 | 1,50 | 1,51 | 1,16 | 1,47 | -2,98% | - |
| 16.01.2024 | 1,50 | 1,53 | 1,49 | 1,51 | -0,98% | - |
| 15.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 12.01.2024 | 1,48 | 1,52 | 1,15 | 1,52 | 2,02% | - |
| 11.01.2024 | 1,56 | 1,60 | 1,45 | 1,49 | -6,60% | - |
| 10.01.2024 | 1,65 | 1,66 | 1,21 | 1,59 | -3,34% | - |
| 09.01.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 2,81% | - |
| 08.01.2024 | 1,64 | 1,64 | 1,54 | 1,60 | -0,93% | - |
| 05.01.2024 | 1,63 | 1,67 | 1,59 | 1,62 | -2,12% | - |
| 04.01.2024 | 1,60 | 1,68 | 1,58 | 1,65 | 3,12% | - |
| 03.01.2024 | 1,57 | 1,65 | 1,57 | 1,60 | -0,31% | - |
| 02.01.2024 | 1,41 | 1,68 | 1,09 | 1,61 | 13,83% | - |
| 29.12.2023 | 1,41 | 1,42 | 1,36 | 1,41 | -1,05% | - |
| 28.12.2023 | 1,40 | 1,44 | 1,39 | 1,43 | 0,71% | - |
| 27.12.2023 | 1,36 | 1,45 | 1,36 | 1,42 | 2,91% | - |
| 22.12.2023 | 1,37 | 1,40 | 1,07 | 1,38 | 0,36% | - |