2,830€
1,80%
Echtzeit-Aktienkurs LAVA Therapeutics B.V.
Bid:
Ask:
Aktienkurse zur LAVA Therapeutics B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,86 | 2,86 | 2,70 | 2,78 | 0,00% | - |
| 02.05.2024 | 2,72 | 2,82 | 2,72 | 2,78 | 5,30% | 710,00 |
| 30.04.2024 | 2,66 | 2,66 | 2,62 | 2,64 | 0,00% | - |
| 29.04.2024 | 2,50 | 2,64 | 2,50 | 2,64 | 6,45% | - |
| 26.04.2024 | 2,38 | 2,54 | 2,38 | 2,48 | 2,48% | - |
| 25.04.2024 | 2,50 | 2,52 | 2,34 | 2,42 | -3,20% | - |
| 24.04.2024 | 2,74 | 2,74 | 2,50 | 2,50 | -8,76% | - |
| 23.04.2024 | 2,62 | 2,78 | 2,62 | 2,74 | 3,01% | - |
| 22.04.2024 | 2,50 | 2,66 | 2,48 | 2,66 | 6,40% | - |
| 19.04.2024 | 2,60 | 2,60 | 2,48 | 2,50 | -3,85% | - |
| 18.04.2024 | 2,66 | 2,72 | 2,60 | 2,60 | -3,70% | - |
| 17.04.2024 | 2,68 | 2,76 | 2,68 | 2,70 | -0,74% | 1.820,00 |
| 16.04.2024 | 2,70 | 2,78 | 2,70 | 2,72 | -1,45% | - |
| 15.04.2024 | 2,90 | 2,92 | 2,76 | 2,76 | -4,83% | - |
| 12.04.2024 | 3,06 | 3,06 | 2,90 | 2,90 | -3,33% | - |
| 11.04.2024 | 2,78 | 3,08 | 2,78 | 3,00 | 7,14% | - |
| 10.04.2024 | 2,48 | 2,80 | 2,48 | 2,80 | 12,90% | - |
| 09.04.2024 | 2,68 | 2,70 | 2,48 | 2,48 | -8,15% | - |
| 08.04.2024 | 2,76 | 2,76 | 2,70 | 2,70 | -2,88% | 3.300,00 |
| 05.04.2024 | 2,62 | 2,78 | 2,62 | 2,78 | 2,96% | - |
| 04.04.2024 | 2,82 | 2,86 | 2,70 | 2,70 | -5,59% | 5.000,00 |
| 03.04.2024 | 2,84 | 2,94 | 2,78 | 2,86 | 2,14% | 700,00 |
| 02.04.2024 | 3,08 | 3,08 | 2,80 | 2,80 | -4,11% | - |
| 28.03.2024 | 3,46 | 3,46 | 2,92 | 2,92 | -17,51% | - |
| 27.03.2024 | 3,62 | 3,66 | 3,44 | 3,54 | 0,00% | - |
| 26.03.2024 | 3,30 | 3,62 | 3,30 | 3,54 | 6,63% | - |
| 25.03.2024 | 3,30 | 3,52 | 3,30 | 3,32 | 3,11% | - |
| 22.03.2024 | 2,94 | 3,50 | 2,92 | 3,22 | 9,52% | 6.800,00 |
| 21.03.2024 | 2,76 | 2,98 | 2,74 | 2,94 | 6,52% | - |
| 20.03.2024 | 2,84 | 2,88 | 2,58 | 2,76 | -4,17% | 6.000,00 |
| 19.03.2024 | 2,66 | 2,90 | 2,66 | 2,88 | 8,27% | - |
| 18.03.2024 | 2,62 | 2,70 | 2,60 | 2,66 | 3,10% | - |
| 15.03.2024 | 2,46 | 2,76 | 2,44 | 2,58 | 4,03% | - |
| 14.03.2024 | 2,40 | 2,50 | 2,36 | 2,48 | 3,33% | - |
| 13.03.2024 | 2,22 | 2,40 | 2,18 | 2,40 | 8,11% | - |
| 12.03.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -3,48% | - |
| 11.03.2024 | 2,08 | 2,30 | 2,08 | 2,30 | 7,48% | - |
| 08.03.2024 | 2,26 | 2,26 | 2,08 | 2,14 | -7,76% | - |
| 07.03.2024 | 2,06 | 2,32 | 2,00 | 2,32 | 14,85% | - |
| 06.03.2024 | 2,26 | 2,26 | 2,02 | 2,02 | -7,34% | - |
| 05.03.2024 | 2,62 | 2,76 | 2,18 | 2,18 | -19,26% | - |
| 04.03.2024 | 2,08 | 2,70 | 2,08 | 2,70 | 19,47% | - |
| 01.03.2024 | 2,94 | 2,94 | 2,26 | 2,26 | 19,58% | 120,00 |
| 29.02.2024 | 1,95 | 1,97 | 1,89 | 1,89 | -4,06% | - |
| 28.02.2024 | 1,93 | 1,97 | 1,91 | 1,97 | 1,03% | - |
| 27.02.2024 | 1,91 | 2,02 | 1,86 | 1,95 | 3,17% | - |
| 26.02.2024 | 1,87 | 1,91 | 1,85 | 1,89 | 1,61% | - |
| 23.02.2024 | 1,84 | 1,86 | 1,80 | 1,86 | 1,09% | - |
| 22.02.2024 | 1,78 | 1,87 | 1,75 | 1,84 | 3,37% | 133,00 |
| 21.02.2024 | 1,85 | 1,85 | 1,73 | 1,78 | -3,26% | - |
| 20.02.2024 | 1,95 | 1,95 | 1,84 | 1,84 | -6,60% | - |
| 19.02.2024 | 1,97 | 1,99 | 1,97 | 1,97 | 0,00% | - |
| 16.02.2024 | 1,84 | 1,97 | 1,78 | 1,97 | 8,84% | - |
| 15.02.2024 | 1,61 | 1,82 | 1,61 | 1,81 | 13,13% | - |
| 14.02.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,27% | - |
| 13.02.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,63% | - |
| 12.02.2024 | 1,56 | 1,62 | 1,56 | 1,59 | 2,58% | - |
| 09.02.2024 | 1,53 | 1,57 | 1,53 | 1,55 | 1,97% | - |
| 08.02.2024 | 1,51 | 1,53 | 1,50 | 1,52 | 0,66% | - |
| 07.02.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,95% | - |
| 06.02.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -0,65% | - |
| 05.02.2024 | 1,56 | 1,59 | 1,55 | 1,55 | 0,00% | - |
| 02.02.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 3,33% | - |
| 01.02.2024 | 1,52 | 1,55 | 1,50 | 1,50 | -1,96% | - |
| 31.01.2024 | 1,57 | 1,61 | 1,48 | 1,53 | 0,66% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,52 | 1,52 | -10,59% | - |
| 29.01.2024 | 1,69 | 1,71 | 1,65 | 1,70 | -2,86% | - |
| 26.01.2024 | 2,02 | 2,02 | 1,75 | 1,75 | -8,38% | - |
| 25.01.2024 | 1,41 | 2,06 | 1,41 | 1,91 | 35,46% | 1.200,00 |
| 24.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | - |
| 23.01.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -1,41% | - |
| 22.01.2024 | 1,44 | 1,44 | 1,38 | 1,42 | 1,43% | - |
| 19.01.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -1,41% | - |
| 18.01.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -1,39% | - |
| 17.01.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,70% | - |
| 16.01.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | - |
| 15.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 12.01.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 2,74% | - |
| 11.01.2024 | 1,57 | 1,57 | 1,43 | 1,46 | -5,81% | - |
| 10.01.2024 | 1,62 | 1,63 | 1,55 | 1,55 | -3,73% | - |
| 09.01.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,90% | - |
| 08.01.2024 | 1,61 | 1,61 | 1,55 | 1,58 | -1,25% | - |
| 05.01.2024 | 1,64 | 1,64 | 1,57 | 1,60 | -1,84% | - |
| 04.01.2024 | 1,57 | 1,65 | 1,57 | 1,63 | 2,52% | - |
| 03.01.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,27% | - |
| 02.01.2024 | 1,41 | 1,57 | 1,41 | 1,57 | 12,95% | - |
| 29.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 28.12.2023 | 1,37 | 1,40 | 1,37 | 1,40 | 0,72% | - |
| 27.12.2023 | 1,34 | 1,40 | 1,33 | 1,39 | 2,21% | - |
| 22.12.2023 | 1,34 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 21.12.2023 | 1,35 | 1,39 | 1,31 | 1,35 | 0,00% | - |
| 20.12.2023 | 1,35 | 1,37 | 1,35 | 1,35 | -2,88% | - |
| 19.12.2023 | 1,34 | 1,39 | 1,34 | 1,39 | 2,21% | - |
| 18.12.2023 | 1,40 | 1,40 | 1,34 | 1,36 | -2,86% | - |
| 15.12.2023 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | - |
| 14.12.2023 | 1,37 | 1,38 | 1,37 | 1,38 | -2,13% | - |
| 13.12.2023 | 1,37 | 1,42 | 1,35 | 1,41 | 2,17% | - |
| 12.12.2023 | 1,39 | 1,42 | 1,38 | 1,38 | 0,73% | - |
| 11.12.2023 | 1,42 | 1,42 | 1,37 | 1,37 | -4,20% | - |
| 08.12.2023 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | - |