Artiva Biotherapeutics, Inc. ARTV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,09-0,03 (-0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,14 | +0,21 % | $7,11 | $7,15 | $6,82 | 210,26K |
| 2026-09-30 | $7,12 | +1,28 % | $7,10 | $7,40 | $6,96 | 383,00K |
| 2026-09-29 | $7,03 | -0,28 % | $7,06 | $7,18 | $6,92 | 450,60K |
| 2026-09-28 | $7,05 | +0,86 % | $6,91 | $7,18 | $6,75 | 437,50K |
| 2026-09-25 | $6,99 | -6,68 % | $7,48 | $7,49 | $6,90 | 507,10K |
| 2026-09-24 | $7,49 | -2,98 % | $7,62 | $7,71 | $7,22 | 511,60K |
| 2026-09-23 | $7,72 | -4,57 % | $7,99 | $8,20 | $7,52 | 407,70K |
| 2026-09-22 | $8,09 | +3,32 % | $7,87 | $8,39 | $7,86 | 438,00K |
| 2026-09-21 | $7,83 | -9,06 % | $8,63 | $8,64 | $7,78 | 629,10K |
| 2026-09-18 | $8,61 | +2,01 % | $8,45 | $8,75 | $8,40 | 2,21M |
| 2026-09-17 | $8,44 | -1,86 % | $8,66 | $8,72 | $8,35 | 456,50K |
| 2026-09-16 | $8,60 | -3,48 % | $8,89 | $9,03 | $8,48 | 516,90K |
| 2026-09-15 | $8,91 | -12,13 % | $10,05 | $10,05 | $8,84 | 584,60K |
| 2026-09-14 | $10,14 | -0,78 % | $10,21 | $10,55 | $10,13 | 243,90K |
| 2026-09-11 | $10,22 | -1,92 % | $10,49 | $10,61 | $10,10 | 228,40K |
| 2026-09-10 | $10,42 | -3,43 % | $10,70 | $10,93 | $10,36 | 449,50K |
| 2026-09-09 | $10,79 | -0,83 % | $10,78 | $11,15 | $10,73 | 325,00K |
| 2026-09-08 | $10,88 | -2,77 % | $10,83 | $11,16 | $10,70 | 211,70K |
| 2026-09-04 | $11,19 | +0,58 % | $11,02 | $11,34 | $10,94 | 168,60K |
| 2026-09-03 | $11,13 | -1,64 % | $11,34 | $11,35 | $10,98 | 365,60K |
| 2026-09-02 | $11,31 | +0,27 % | $11,26 | $11,51 | $11,05 | 306,50K |
| 2026-09-01 | $11,28 | -0,18 % | $11,00 | $11,35 | $10,88 | 268,90K |
| 2026-08-31 | $11,30 | +1,89 % | $11,01 | $11,35 | $10,88 | 249,80K |
| 2026-08-28 | $11,09 | -7,12 % | $11,78 | $11,80 | $11,00 | 222,90K |
| 2026-08-27 | $11,94 | +1,44 % | $11,72 | $12,08 | $11,56 | 218,30K |
| 2026-08-26 | $11,77 | 0,00 % | $11,75 | $11,93 | $11,60 | 262,40K |
| 2026-08-25 | $11,77 | +2,17 % | $11,60 | $11,91 | $11,53 | 266,40K |
| 2026-08-24 | $11,52 | +5,40 % | $10,83 | $11,70 | $10,49 | 307,10K |
| 2026-08-21 | $10,93 | -1,89 % | $11,26 | $11,60 | $10,76 | 199,40K |
| 2026-08-20 | $11,14 | -4,79 % | $11,50 | $11,58 | $10,93 | 318,90K |
| 2026-08-19 | $11,70 | +0,17 % | $11,69 | $11,85 | $11,21 | 458,00K |
| 2026-08-18 | $11,68 | -0,51 % | $11,52 | $12,00 | $11,52 | 261,80K |
| 2026-08-17 | $11,74 | +2,53 % | $11,45 | $11,84 | $11,10 | 288,60K |
| 2026-08-14 | $11,45 | +1,33 % | $11,24 | $11,59 | $10,80 | 264,40K |
| 2026-08-13 | $11,30 | -1,99 % | $11,59 | $11,76 | $11,22 | 253,30K |
| 2026-08-12 | $11,53 | -2,12 % | $11,74 | $12,10 | $11,51 | 275,10K |
| 2026-08-11 | $11,78 | +4,99 % | $11,18 | $12,27 | $11,02 | 456,60K |
| 2026-08-10 | $11,22 | -0,44 % | $11,12 | $11,46 | $11,02 | 178,80K |
| 2026-08-07 | $11,27 | -2,68 % | $11,63 | $11,98 | $10,75 | 214,70K |
| 2026-08-06 | $11,58 | -0,09 % | $11,52 | $12,06 | $11,38 | 321,60K |
| 2026-08-05 | $11,59 | +4,70 % | $11,15 | $11,74 | $10,58 | 548,60K |
| 2026-08-04 | $11,07 | +2,88 % | $10,60 | $11,29 | $10,40 | 411,20K |
| 2026-08-03 | $10,76 | +6,53 % | $10,00 | $10,81 | $9,90 | 572,30K |
| 2026-07-31 | $10,10 | -3,16 % | $10,25 | $10,41 | $9,68 | 361,90K |
| 2026-07-30 | $10,43 | +4,09 % | $10,00 | $10,59 | $10,00 | 230,80K |
| 2026-07-29 | $10,02 | -4,84 % | $10,69 | $10,79 | $9,83 | 392,70K |
| 2026-07-28 | $10,53 | +2,03 % | $10,30 | $10,64 | $9,97 | 356,00K |
| 2026-07-27 | $10,32 | +2,89 % | $10,00 | $10,68 | $9,93 | 280,80K |
| 2026-07-24 | $10,03 | -0,99 % | $10,52 | $11,30 | $9,74 | 568,10K |
| 2026-07-23 | $10,13 | +1,10 % | $9,71 | $10,22 | $9,31 | 255,30K |
| 2026-07-22 | $10,02 | +0,20 % | $9,93 | $10,30 | $9,63 | 430,40K |
| 2026-07-21 | $10,00 | +9,29 % | $9,78 | $10,06 | $9,04 | 517,80K |
| 2026-07-20 | $9,15 | -6,25 % | $9,82 | $10,00 | $9,15 | 195,90K |
| 2026-07-17 | $9,76 | +7,96 % | $8,89 | $10,11 | $8,75 | 360,20K |
| 2026-07-16 | $9,04 | -8,87 % | $9,90 | $9,90 | $8,88 | 626,10K |
| 2026-07-15 | $9,92 | +6,10 % | $9,52 | $10,00 | $9,20 | 456,20K |
| 2026-07-14 | $9,35 | +4,70 % | $8,87 | $9,70 | $8,75 | 432,60K |
| 2026-07-13 | $8,93 | -7,37 % | $9,53 | $9,53 | $8,78 | 438,30K |
| 2026-07-10 | $9,64 | +2,44 % | $9,42 | $9,75 | $8,84 | 442,00K |
| 2026-07-09 | $9,41 | +1,07 % | $9,31 | $9,77 | $9,20 | 260,80K |
| 2026-07-08 | $9,31 | -1,79 % | $9,48 | $9,90 | $9,11 | 475,50K |
| 2026-07-07 | $9,48 | +0,42 % | $9,44 | $10,00 | $9,11 | 316,90K |
| 2026-07-06 | $9,44 | -1,77 % | $9,55 | $9,82 | $9,25 | 839,70K |
| 2026-07-02 | $9,61 | -1,94 % | $9,82 | $10,24 | $9,11 | 435,80K |
| 2026-07-01 | $9,80 | +1,03 % | $9,62 | $9,96 | $9,42 | 514,60K |
| 2026-06-30 | $9,70 | +1,25 % | $9,87 | $10,00 | $9,55 | 490,00K |
| 2026-06-29 | $9,58 | -0,42 % | $9,46 | $10,00 | $9,41 | 447,20K |
| 2026-06-26 | $9,62 | +8,95 % | $8,81 | $9,66 | $8,80 | 1,04M |
| 2026-06-25 | $8,83 | -5,26 % | $9,25 | $9,64 | $8,46 | 512,90K |
| 2026-06-24 | $9,32 | -4,90 % | $9,90 | $10,28 | $9,25 | 476,30K |
| 2026-06-23 | $9,80 | +4,70 % | $9,25 | $10,00 | $9,21 | 479,50K |
| 2026-06-22 | $9,36 | -4,68 % | $9,77 | $10,00 | $9,33 | 464,40K |
| 2026-06-18 | $9,82 | -1,21 % | $9,93 | $10,50 | $9,48 | 1,75M |
| 2026-06-17 | $9,94 | +11,56 % | $9,42 | $10,46 | $9,11 | 952,30K |
| 2026-06-16 | $8,91 | -2,94 % | $9,14 | $9,23 | $8,54 | 796,30K |
| 2026-06-15 | $9,18 | +7,49 % | $8,57 | $9,77 | $8,52 | 782,00K |
| 2026-06-12 | $8,54 | +6,75 % | $8,61 | $8,83 | $8,10 | 1,43M |
| 2026-06-11 | $8,00 | +7,82 % | $7,42 | $8,01 | $7,27 | 1,07M |
| 2026-06-10 | $7,42 | +2,06 % | $7,80 | $7,85 | $6,96 | 492,40K |
| 2026-06-09 | $7,27 | +6,91 % | $6,77 | $7,49 | $6,74 | 997,80K |
| 2026-06-08 | $6,80 | -0,73 % | $7,31 | $7,49 | $6,70 | 586,30K |
| 2026-06-05 | $6,85 | -10,81 % | $7,63 | $7,80 | $6,79 | 361,00K |
| 2026-06-04 | $7,68 | +10,19 % | $6,84 | $7,79 | $6,84 | 312,50K |
| 2026-06-03 | $6,97 | +1,46 % | $6,95 | $7,44 | $6,71 | 491,30K |
| 2026-06-02 | $6,87 | -7,91 % | $7,43 | $7,51 | $6,59 | 593,70K |
| 2026-06-01 | $7,46 | -5,93 % | $7,95 | $8,04 | $7,46 | 289,00K |
| 2026-05-29 | $7,93 | +4,20 % | $8,42 | $8,42 | $7,44 | 707,40K |
| 2026-05-28 | $7,61 | -0,26 % | $7,62 | $7,78 | $7,45 | 244,90K |
| 2026-05-27 | $7,63 | -0,52 % | $7,63 | $8,02 | $7,46 | 309,20K |
| 2026-05-26 | $7,67 | -2,54 % | $7,96 | $8,18 | $7,60 | 311,60K |