72,700$
1,42%
Echtzeit-Aktienkurs Nuvalent Inc
Bid:
Ask:
Aktienkurse zur Nuvalent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 71,80 | 74,50 | 71,51 | 72,64 | 1,34% | 354.537,00 |
| 15.05.2024 | 69,01 | 72,12 | 68,95 | 71,68 | 5,38% | 467.167,00 |
| 14.05.2024 | 67,03 | 68,56 | 66,61 | 68,02 | 2,94% | 332.517,00 |
| 13.05.2024 | 66,38 | 67,09 | 64,67 | 66,08 | 0,92% | 348.807,00 |
| 10.05.2024 | 66,70 | 67,80 | 64,18 | 65,48 | -3,08% | 445.545,00 |
| 09.05.2024 | 66,61 | 67,97 | 66,60 | 67,56 | 0,03% | 284.537,00 |
| 08.05.2024 | 68,12 | 68,65 | 66,46 | 67,54 | -1,50% | 402.741,00 |
| 07.05.2024 | 69,12 | 70,28 | 68,31 | 68,57 | -0,81% | 325.508,00 |
| 06.05.2024 | 69,99 | 70,69 | 68,79 | 69,13 | -1,73% | 257.343,00 |
| 03.05.2024 | 73,48 | 74,79 | 70,13 | 70,35 | -2,95% | 346.463,00 |
| 02.05.2024 | 71,52 | 73,29 | 70,96 | 72,49 | 2,60% | 280.683,00 |
| 01.05.2024 | 69,06 | 72,19 | 68,07 | 70,65 | 2,57% | 451.049,00 |
| 30.04.2024 | 67,25 | 69,64 | 67,20 | 68,88 | 1,37% | 474.292,00 |
| 29.04.2024 | 67,14 | 68,79 | 66,44 | 67,95 | 1,63% | 369.524,00 |
| 26.04.2024 | 66,23 | 66,90 | 65,08 | 66,86 | 1,20% | 230.262,00 |
| 25.04.2024 | 65,66 | 66,53 | 64,44 | 66,07 | -1,68% | 286.619,00 |
| 24.04.2024 | 67,58 | 68,72 | 67,14 | 67,20 | -0,59% | 443.844,00 |
| 23.04.2024 | 65,37 | 68,29 | 64,77 | 67,60 | 4,64% | 483.892,00 |
| 22.04.2024 | 63,00 | 64,96 | 62,23 | 64,60 | 2,93% | 404.731,00 |
| 19.04.2024 | 62,95 | 64,71 | 61,80 | 62,76 | -0,37% | 1.245.959,00 |
| 18.04.2024 | 64,29 | 64,32 | 62,65 | 62,99 | -1,96% | 508.659,00 |
| 17.04.2024 | 66,20 | 67,01 | 63,56 | 64,25 | -0,77% | 584.353,00 |
| 16.04.2024 | 64,93 | 66,48 | 63,97 | 64,75 | -0,81% | 770.310,00 |
| 15.04.2024 | 65,78 | 66,95 | 64,76 | 65,28 | -0,35% | 520.714,00 |
| 12.04.2024 | 66,95 | 67,45 | 64,96 | 65,51 | -3,61% | 557.547,00 |
| 11.04.2024 | 67,50 | 69,39 | 66,81 | 67,96 | 1,61% | 416.993,00 |
| 10.04.2024 | 67,70 | 69,70 | 65,76 | 66,88 | -4,46% | 921.840,00 |
| 09.04.2024 | 68,76 | 70,64 | 68,41 | 70,00 | 2,26% | 797.529,00 |
| 08.04.2024 | 70,21 | 70,56 | 67,13 | 68,45 | -2,49% | 1.165.169,00 |
| 05.04.2024 | 71,95 | 73,23 | 69,16 | 70,20 | -2,43% | 892.174,00 |
| 04.04.2024 | 74,11 | 75,22 | 71,16 | 71,95 | -2,77% | 281.699,00 |
| 03.04.2024 | 72,88 | 74,18 | 72,33 | 74,00 | 0,65% | 378.754,00 |
| 02.04.2024 | 75,88 | 75,88 | 72,32 | 73,52 | -4,72% | 495.481,00 |
| 01.04.2024 | 77,14 | 77,87 | 76,00 | 77,16 | 2,76% | 472.595,00 |
| 28.03.2024 | 75,34 | 76,20 | 73,75 | 75,09 | -2,02% | 713.785,00 |
| 27.03.2024 | 76,85 | 77,58 | 75,54 | 76,64 | 1,42% | 293.943,00 |
| 26.03.2024 | 76,98 | 78,14 | 75,17 | 75,57 | -1,14% | 193.910,00 |
| 25.03.2024 | 77,49 | 78,22 | 75,89 | 76,44 | -1,55% | 242.051,00 |
| 22.03.2024 | 79,70 | 79,70 | 76,62 | 77,64 | -2,39% | 256.763,00 |
| 21.03.2024 | 80,68 | 81,19 | 77,77 | 79,54 | -0,31% | 206.507,00 |
| 20.03.2024 | 77,64 | 79,79 | 75,52 | 79,79 | 2,19% | 258.778,00 |
| 19.03.2024 | 77,71 | 80,18 | 77,20 | 78,08 | -0,04% | 381.341,00 |
| 18.03.2024 | 80,28 | 80,63 | 78,01 | 78,11 | -3,33% | 386.873,00 |
| 15.03.2024 | 84,44 | 84,62 | 78,81 | 80,80 | -4,60% | 1.241.809,00 |
| 14.03.2024 | 87,54 | 87,54 | 83,75 | 84,70 | -4,20% | 395.812,00 |
| 13.03.2024 | 87,00 | 89,39 | 85,59 | 88,41 | 1,60% | 718.364,00 |
| 12.03.2024 | 83,61 | 87,44 | 83,00 | 87,02 | 4,14% | 557.336,00 |
| 11.03.2024 | 83,59 | 84,72 | 82,17 | 83,56 | -0,98% | 462.333,00 |
| 08.03.2024 | 84,63 | 88,14 | 84,04 | 84,39 | 1,11% | 353.728,00 |
| 07.03.2024 | 85,11 | 85,56 | 82,85 | 83,46 | -1,24% | 354.027,00 |
| 06.03.2024 | 82,17 | 84,75 | 81,85 | 84,51 | 3,88% | 313.698,00 |
| 05.03.2024 | 83,72 | 84,71 | 80,82 | 81,35 | -4,38% | 412.493,00 |
| 04.03.2024 | 87,23 | 87,23 | 84,59 | 85,08 | -2,40% | 207.889,00 |
| 01.03.2024 | 84,60 | 88,98 | 84,60 | 87,17 | 3,79% | 370.021,00 |
| 29.02.2024 | 86,33 | 87,23 | 83,66 | 83,99 | -1,60% | 204.005,00 |
| 28.02.2024 | 88,74 | 89,31 | 85,33 | 85,36 | -4,13% | 400.771,00 |
| 27.02.2024 | 87,90 | 89,35 | 84,26 | 89,04 | 2,81% | 456.515,00 |
| 26.02.2024 | 87,33 | 88,94 | 85,47 | 86,61 | -0,74% | 243.000,00 |
| 23.02.2024 | 84,95 | 87,38 | 84,02 | 87,26 | 4,92% | 311.889,00 |
| 22.02.2024 | 82,35 | 85,19 | 82,35 | 83,17 | 0,78% | 215.211,00 |
| 21.02.2024 | 80,91 | 82,61 | 80,13 | 82,53 | 0,47% | 256.062,00 |
| 20.02.2024 | 85,53 | 86,16 | 81,52 | 82,14 | -4,72% | 281.692,00 |
| 16.02.2024 | 83,94 | 87,47 | 81,28 | 86,21 | 2,12% | 253.781,00 |
| 15.02.2024 | 85,00 | 85,84 | 84,40 | 84,42 | 0,26% | 224.579,00 |
| 14.02.2024 | 82,24 | 84,74 | 81,16 | 84,20 | 4,61% | 255.917,00 |
| 13.02.2024 | 80,24 | 83,47 | 75,06 | 80,49 | -3,74% | 572.234,00 |
| 12.02.2024 | 83,46 | 84,61 | 81,02 | 83,62 | 1,42% | 481.358,00 |
| 09.02.2024 | 80,96 | 83,87 | 80,96 | 82,45 | 2,19% | 426.350,00 |
| 08.02.2024 | 79,00 | 83,10 | 78,05 | 80,68 | 2,41% | 661.966,00 |
| 07.02.2024 | 79,69 | 80,30 | 77,53 | 78,78 | -0,79% | 283.481,00 |
| 06.02.2024 | 78,16 | 79,50 | 77,52 | 79,41 | 1,22% | 206.229,00 |
| 05.02.2024 | 76,22 | 80,30 | 74,99 | 78,45 | 2,56% | 347.206,00 |
| 02.02.2024 | 76,59 | 77,41 | 75,66 | 76,49 | -1,53% | 231.914,00 |
| 01.02.2024 | 74,83 | 78,19 | 74,22 | 77,68 | 3,34% | 266.645,00 |
| 31.01.2024 | 75,51 | 78,49 | 74,49 | 75,17 | -0,71% | 198.488,00 |
| 30.01.2024 | 77,69 | 77,69 | 74,74 | 75,71 | -2,90% | 318.048,00 |
| 29.01.2024 | 76,34 | 78,89 | 74,62 | 77,97 | 2,19% | 378.057,00 |
| 26.01.2024 | 76,24 | 77,67 | 74,65 | 76,30 | -0,13% | 299.894,00 |
| 25.01.2024 | 77,62 | 78,99 | 75,93 | 76,40 | -0,22% | 159.847,00 |
| 24.01.2024 | 78,01 | 78,48 | 76,44 | 76,57 | -0,47% | 214.296,00 |
| 23.01.2024 | 80,28 | 80,43 | 74,06 | 76,93 | -3,05% | 359.958,00 |
| 22.01.2024 | 76,16 | 80,08 | 76,00 | 79,35 | 5,21% | 456.217,00 |
| 19.01.2024 | 74,16 | 75,48 | 73,25 | 75,42 | 2,61% | 251.562,00 |
| 18.01.2024 | 74,46 | 76,14 | 71,65 | 73,50 | -0,43% | 293.675,00 |
| 17.01.2024 | 72,92 | 74,29 | 72,44 | 73,82 | -0,55% | 200.222,00 |
| 16.01.2024 | 74,10 | 74,52 | 73,51 | 74,23 | -0,66% | 199.790,00 |
| 12.01.2024 | 74,89 | 75,98 | 74,45 | 74,72 | 0,65% | 282.269,00 |
| 11.01.2024 | 73,67 | 74,79 | 71,91 | 74,24 | 0,04% | 366.937,00 |
| 10.01.2024 | 72,61 | 74,32 | 71,69 | 74,21 | 2,01% | 226.509,00 |
| 09.01.2024 | 71,91 | 73,68 | 70,78 | 72,75 | -0,07% | 216.309,00 |
| 08.01.2024 | 71,75 | 72,84 | 68,95 | 72,80 | 0,62% | 434.938,00 |
| 05.01.2024 | 71,78 | 73,54 | 71,29 | 72,35 | -0,21% | 251.279,00 |
| 04.01.2024 | 73,99 | 75,30 | 71,76 | 72,50 | -1,39% | 228.292,00 |
| 03.01.2024 | 75,49 | 76,26 | 72,70 | 73,52 | -3,42% | 345.974,00 |
| 02.01.2024 | 72,43 | 76,84 | 72,41 | 76,12 | 3,44% | 328.537,00 |
| 29.12.2023 | 74,93 | 74,94 | 73,00 | 73,59 | -1,97% | 634.283,00 |
| 28.12.2023 | 75,06 | 76,50 | 73,91 | 75,07 | 0,48% | 570.388,00 |
| 27.12.2023 | 74,28 | 75,34 | 73,57 | 74,71 | 0,55% | 188.326,00 |
| 26.12.2023 | 73,95 | 75,40 | 73,69 | 74,30 | 1,61% | 342.601,00 |
| 22.12.2023 | 70,90 | 74,15 | 70,90 | 73,12 | 3,70% | 544.625,00 |