32,100$
-0,71%
Echtzeit-Aktienkurs Arvinas
Bid:
Ask:
Aktienkurse zur Arvinas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,88 | 34,67 | 32,06 | 32,11 | -0,68% | 1.340.056,00 |
| 15.05.2024 | 32,13 | 33,88 | 31,98 | 32,33 | 3,09% | 697.276,00 |
| 14.05.2024 | 32,14 | 32,72 | 31,24 | 31,36 | -0,67% | 345.627,00 |
| 13.05.2024 | 31,82 | 32,41 | 31,34 | 31,57 | 0,41% | 503.033,00 |
| 10.05.2024 | 31,85 | 32,42 | 31,25 | 31,44 | -1,60% | 567.921,00 |
| 09.05.2024 | 32,59 | 33,23 | 31,89 | 31,95 | -1,30% | 425.102,00 |
| 08.05.2024 | 33,55 | 34,10 | 32,24 | 32,37 | -5,64% | 688.281,00 |
| 07.05.2024 | 32,39 | 34,77 | 31,90 | 34,31 | 6,34% | 759.372,00 |
| 06.05.2024 | 32,99 | 33,45 | 31,69 | 32,26 | -1,71% | 456.661,00 |
| 03.05.2024 | 33,80 | 33,97 | 32,65 | 32,82 | 1,23% | 415.374,00 |
| 02.05.2024 | 33,12 | 33,15 | 31,68 | 32,42 | -0,18% | 557.521,00 |
| 01.05.2024 | 31,85 | 33,21 | 31,34 | 32,48 | 2,17% | 685.459,00 |
| 30.04.2024 | 31,50 | 32,18 | 31,15 | 31,79 | -0,34% | 1.053.874,00 |
| 29.04.2024 | 32,23 | 32,62 | 31,46 | 31,90 | -1,45% | 845.660,00 |
| 26.04.2024 | 31,73 | 32,72 | 31,04 | 32,37 | 2,44% | 778.717,00 |
| 25.04.2024 | 32,00 | 32,13 | 30,91 | 31,60 | -2,89% | 634.093,00 |
| 24.04.2024 | 33,82 | 33,83 | 32,51 | 32,54 | -4,29% | 466.072,00 |
| 23.04.2024 | 34,86 | 35,58 | 33,87 | 34,00 | -2,72% | 456.172,00 |
| 22.04.2024 | 34,80 | 35,87 | 34,52 | 34,95 | 0,66% | 772.518,00 |
| 19.04.2024 | 34,09 | 34,81 | 33,63 | 34,72 | 1,25% | 944.327,00 |
| 18.04.2024 | 33,42 | 34,46 | 32,61 | 34,29 | 2,48% | 721.062,00 |
| 17.04.2024 | 33,73 | 33,91 | 32,80 | 33,46 | 0,06% | 443.982,00 |
| 16.04.2024 | 34,24 | 34,55 | 33,41 | 33,44 | -3,63% | 494.204,00 |
| 15.04.2024 | 36,78 | 37,00 | 34,09 | 34,70 | -4,38% | 573.548,00 |
| 12.04.2024 | 36,89 | 38,56 | 35,53 | 36,29 | -2,52% | 860.327,00 |
| 11.04.2024 | 39,12 | 39,34 | 37,02 | 37,23 | 1,39% | 981.225,00 |
| 10.04.2024 | 36,53 | 36,87 | 35,78 | 36,72 | -3,60% | 372.747,00 |
| 09.04.2024 | 37,91 | 38,97 | 37,52 | 38,09 | 1,09% | 251.171,00 |
| 08.04.2024 | 37,83 | 37,98 | 37,23 | 37,68 | 0,64% | 256.768,00 |
| 05.04.2024 | 37,74 | 38,17 | 37,14 | 37,44 | -1,24% | 413.013,00 |
| 04.04.2024 | 39,31 | 39,40 | 37,68 | 37,91 | -1,79% | 744.268,00 |
| 03.04.2024 | 38,56 | 39,58 | 38,42 | 38,60 | -1,13% | 357.514,00 |
| 02.04.2024 | 39,35 | 40,16 | 38,67 | 39,04 | -3,51% | 614.007,00 |
| 01.04.2024 | 41,34 | 41,34 | 39,97 | 40,46 | -1,99% | 251.525,00 |
| 28.03.2024 | 41,71 | 41,98 | 40,84 | 41,28 | -0,17% | 524.358,00 |
| 27.03.2024 | 41,50 | 41,55 | 40,34 | 41,35 | 0,85% | 285.455,00 |
| 26.03.2024 | 41,60 | 41,84 | 40,58 | 41,00 | 0,81% | 422.900,00 |
| 25.03.2024 | 42,11 | 42,26 | 40,54 | 40,67 | -2,94% | 383.317,00 |
| 22.03.2024 | 42,93 | 43,07 | 41,78 | 41,90 | -3,34% | 448.507,00 |
| 21.03.2024 | 44,75 | 44,85 | 42,62 | 43,35 | -1,83% | 498.934,00 |
| 20.03.2024 | 42,43 | 44,22 | 41,16 | 44,16 | 3,76% | 701.886,00 |
| 19.03.2024 | 41,23 | 43,12 | 41,01 | 42,56 | -0,05% | 1.537.905,00 |
| 18.03.2024 | 44,56 | 45,03 | 42,40 | 42,58 | -5,06% | 515.379,00 |
| 15.03.2024 | 44,47 | 45,77 | 44,22 | 44,85 | 0,25% | 2.246.494,00 |
| 14.03.2024 | 46,23 | 46,23 | 43,74 | 44,74 | -3,74% | 697.692,00 |
| 13.03.2024 | 45,08 | 46,51 | 44,78 | 46,48 | 2,20% | 773.944,00 |
| 12.03.2024 | 45,28 | 46,62 | 45,01 | 45,48 | -0,07% | 606.960,00 |
| 11.03.2024 | 46,07 | 47,24 | 45,36 | 45,51 | -3,25% | 398.982,00 |
| 08.03.2024 | 48,69 | 49,76 | 46,53 | 47,04 | -1,32% | 393.537,00 |
| 07.03.2024 | 46,22 | 49,26 | 45,80 | 47,67 | 3,65% | 525.800,00 |
| 06.03.2024 | 47,57 | 47,88 | 45,60 | 45,99 | -1,54% | 647.627,00 |
| 05.03.2024 | 45,75 | 47,93 | 45,48 | 46,71 | 0,52% | 426.824,00 |
| 04.03.2024 | 48,05 | 48,05 | 46,09 | 46,47 | -1,75% | 751.924,00 |
| 01.03.2024 | 46,90 | 51,51 | 46,51 | 47,30 | 2,94% | 1.019.565,00 |
| 29.02.2024 | 47,46 | 48,19 | 45,89 | 45,95 | 0,02% | 717.668,00 |
| 28.02.2024 | 47,55 | 48,07 | 45,65 | 45,94 | -4,25% | 812.196,00 |
| 27.02.2024 | 48,79 | 49,40 | 45,92 | 47,98 | -1,66% | 1.263.102,00 |
| 26.02.2024 | 46,77 | 48,83 | 46,67 | 48,79 | 3,81% | 688.768,00 |
| 23.02.2024 | 47,00 | 47,63 | 45,78 | 47,00 | 1,18% | 956.497,00 |
| 22.02.2024 | 49,21 | 49,60 | 46,15 | 46,45 | -2,60% | 991.477,00 |
| 21.02.2024 | 48,79 | 50,05 | 46,68 | 47,69 | -5,75% | 985.575,00 |
| 20.02.2024 | 51,50 | 51,99 | 49,28 | 50,60 | -3,27% | 696.088,00 |
| 16.02.2024 | 51,22 | 53,08 | 50,73 | 52,31 | 0,63% | 505.284,00 |
| 15.02.2024 | 50,44 | 52,81 | 49,59 | 51,98 | 5,29% | 668.706,00 |
| 14.02.2024 | 47,25 | 49,90 | 46,35 | 49,37 | 3,48% | 667.964,00 |
| 13.02.2024 | 48,80 | 49,87 | 47,21 | 47,71 | -6,78% | 768.257,00 |
| 12.02.2024 | 49,81 | 52,00 | 49,69 | 51,18 | 2,59% | 720.971,00 |
| 09.02.2024 | 49,40 | 52,05 | 48,75 | 49,89 | 3,33% | 1.238.921,00 |
| 08.02.2024 | 47,81 | 49,69 | 47,46 | 48,28 | 1,68% | 986.939,00 |
| 07.02.2024 | 48,99 | 49,50 | 47,31 | 47,48 | -3,12% | 767.877,00 |
| 06.02.2024 | 46,72 | 49,08 | 46,58 | 49,01 | 5,85% | 948.639,00 |
| 05.02.2024 | 45,24 | 47,22 | 44,65 | 46,30 | 0,72% | 575.531,00 |
| 02.02.2024 | 45,14 | 46,63 | 42,62 | 45,97 | 0,70% | 901.648,00 |
| 01.02.2024 | 43,46 | 46,82 | 42,62 | 45,65 | 9,87% | 1.639.891,00 |
| 31.01.2024 | 39,49 | 43,16 | 39,27 | 41,55 | 5,27% | 666.296,00 |
| 30.01.2024 | 39,36 | 39,67 | 38,52 | 39,47 | -0,18% | 584.203,00 |
| 29.01.2024 | 36,93 | 39,81 | 36,53 | 39,54 | 7,36% | 388.616,00 |
| 26.01.2024 | 38,13 | 38,70 | 36,47 | 36,83 | -2,49% | 413.282,00 |
| 25.01.2024 | 37,25 | 39,59 | 37,03 | 37,77 | 2,83% | 708.186,00 |
| 24.01.2024 | 37,39 | 38,00 | 35,80 | 36,73 | 0,96% | 395.329,00 |
| 23.01.2024 | 37,22 | 37,60 | 36,11 | 36,38 | -0,47% | 348.102,00 |
| 22.01.2024 | 36,80 | 37,73 | 35,85 | 36,55 | 0,36% | 424.095,00 |
| 19.01.2024 | 36,92 | 37,09 | 35,51 | 36,42 | 0,11% | 456.072,00 |
| 18.01.2024 | 36,48 | 36,48 | 35,42 | 36,38 | 0,06% | 652.997,00 |
| 17.01.2024 | 37,21 | 37,65 | 36,13 | 36,36 | -4,57% | 477.670,00 |
| 16.01.2024 | 37,76 | 38,42 | 35,99 | 38,10 | -1,60% | 542.097,00 |
| 12.01.2024 | 38,68 | 39,75 | 38,01 | 38,72 | 2,06% | 383.364,00 |
| 11.01.2024 | 38,16 | 38,67 | 37,59 | 37,94 | -2,17% | 583.637,00 |
| 10.01.2024 | 39,23 | 39,51 | 38,11 | 38,78 | -1,47% | 547.835,00 |
| 09.01.2024 | 40,24 | 40,86 | 38,96 | 39,36 | -3,74% | 510.407,00 |
| 08.01.2024 | 40,48 | 41,20 | 38,65 | 40,89 | 0,79% | 753.365,00 |
| 05.01.2024 | 40,95 | 41,49 | 39,58 | 40,57 | -2,00% | 499.504,00 |
| 04.01.2024 | 41,24 | 41,79 | 40,60 | 41,40 | 0,46% | 395.829,00 |
| 03.01.2024 | 40,97 | 42,08 | 40,21 | 41,21 | -0,70% | 296.614,00 |
| 02.01.2024 | 40,76 | 42,83 | 39,25 | 41,50 | 0,83% | 481.022,00 |
| 29.12.2023 | 41,76 | 42,66 | 41,06 | 41,16 | -1,98% | 597.535,00 |
| 28.12.2023 | 42,16 | 42,84 | 41,42 | 41,99 | -0,80% | 603.929,00 |
| 27.12.2023 | 41,65 | 42,38 | 40,82 | 42,33 | 3,02% | 362.329,00 |
| 26.12.2023 | 40,00 | 41,62 | 40,00 | 41,09 | 3,66% | 532.105,00 |
| 22.12.2023 | 37,93 | 39,90 | 37,60 | 39,64 | 5,26% | 612.513,00 |