Arvinas, Inc. ARVN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,41-0,02 (-0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,41 | -0,27 % | $7,51 | $7,52 | $7,30 | 585,10K |
| 2026-10-01 | $7,43 | -4,01 % | $7,74 | $7,82 | $7,43 | 807,20K |
| 2026-09-30 | $7,74 | +3,20 % | $7,55 | $8,04 | $7,44 | 1,06M |
| 2026-09-29 | $7,50 | -0,13 % | $7,49 | $7,52 | $7,36 | 496,00K |
| 2026-09-28 | $7,51 | -1,05 % | $7,54 | $7,57 | $7,38 | 512,10K |
| 2026-09-25 | $7,59 | -2,57 % | $7,78 | $7,81 | $7,54 | 713,40K |
| 2026-09-24 | $7,79 | -0,51 % | $7,81 | $7,82 | $7,39 | 1,22M |
| 2026-09-23 | $7,83 | -7,99 % | $8,60 | $8,64 | $7,82 | 761,30K |
| 2026-09-22 | $8,51 | +2,53 % | $8,37 | $8,57 | $8,30 | 685,40K |
| 2026-09-21 | $8,30 | +0,12 % | $8,37 | $8,44 | $8,21 | 639,80K |
| 2026-09-18 | $8,29 | -0,24 % | $8,29 | $8,35 | $8,19 | 1,78M |
| 2026-09-17 | $8,31 | +1,84 % | $8,29 | $8,46 | $8,17 | 533,10K |
| 2026-09-16 | $8,16 | -1,21 % | $8,31 | $8,33 | $8,05 | 742,60K |
| 2026-09-15 | $8,26 | -1,67 % | $8,34 | $8,39 | $8,09 | 2,52M |
| 2026-09-14 | $8,40 | -0,59 % | $8,49 | $8,70 | $8,39 | 1,47M |
| 2026-09-11 | $8,45 | -2,99 % | $8,82 | $8,92 | $8,37 | 908,60K |
| 2026-09-10 | $8,71 | -0,57 % | $8,67 | $8,78 | $8,47 | 776,70K |
| 2026-09-09 | $8,76 | -3,52 % | $9,09 | $9,10 | $8,75 | 736,00K |
| 2026-09-08 | $9,08 | -3,30 % | $9,23 | $9,34 | $8,97 | 570,70K |
| 2026-09-04 | $9,39 | +0,86 % | $9,31 | $9,46 | $9,22 | 449,30K |
| 2026-09-03 | $9,31 | -2,92 % | $9,68 | $9,69 | $9,21 | 501,40K |
| 2026-09-02 | $9,59 | +3,34 % | $9,28 | $9,64 | $9,27 | 548,80K |
| 2026-09-01 | $9,28 | +0,87 % | $9,14 | $9,30 | $9,06 | 491,10K |
| 2026-08-31 | $9,20 | +0,22 % | $9,12 | $9,27 | $8,96 | 659,70K |
| 2026-08-28 | $9,18 | -0,65 % | $9,17 | $9,24 | $9,03 | 600,30K |
| 2026-08-27 | $9,24 | -0,86 % | $9,27 | $9,43 | $9,15 | 527,00K |
| 2026-08-26 | $9,32 | -2,92 % | $9,53 | $9,55 | $9,28 | 532,60K |
| 2026-08-25 | $9,60 | +2,78 % | $9,39 | $9,74 | $9,39 | 530,30K |
| 2026-08-24 | $9,34 | -0,32 % | $9,28 | $9,39 | $9,06 | 500,40K |
| 2026-08-21 | $9,37 | +3,77 % | $9,02 | $9,39 | $9,00 | 951,80K |
| 2026-08-20 | $9,03 | -6,71 % | $9,55 | $9,63 | $8,97 | 601,50K |
| 2026-08-19 | $9,68 | +4,54 % | $9,44 | $9,69 | $9,44 | 494,20K |
| 2026-08-18 | $9,26 | +0,65 % | $9,19 | $9,33 | $9,10 | 554,70K |
| 2026-08-17 | $9,20 | +2,56 % | $8,91 | $9,26 | $8,89 | 584,00K |
| 2026-08-14 | $8,97 | -0,44 % | $8,91 | $8,98 | $8,72 | 461,10K |
| 2026-08-13 | $9,01 | +1,58 % | $8,91 | $9,09 | $8,86 | 939,10K |
| 2026-08-12 | $8,87 | -1,33 % | $8,99 | $8,99 | $8,71 | 524,40K |
| 2026-08-11 | $8,99 | 0,00 % | $8,99 | $9,12 | $8,86 | 572,10K |
| 2026-08-10 | $8,99 | +2,74 % | $8,70 | $9,02 | $8,59 | 671,60K |
| 2026-08-07 | $8,75 | +0,81 % | $8,81 | $8,98 | $8,64 | 1,22M |
| 2026-08-06 | $8,68 | +3,33 % | $8,40 | $8,72 | $8,37 | 2,58M |
| 2026-08-05 | $8,40 | -6,67 % | $8,82 | $8,91 | $8,21 | 1,57M |
| 2026-08-04 | $9,00 | +11,66 % | $8,33 | $9,65 | $8,33 | 3,03M |
| 2026-08-03 | $8,06 | +0,37 % | $8,10 | $8,17 | $7,92 | 716,80K |
| 2026-07-31 | $8,03 | -3,25 % | $8,24 | $8,24 | $7,90 | 687,90K |
| 2026-07-30 | $8,30 | +0,97 % | $8,11 | $8,31 | $8,10 | 549,70K |
| 2026-07-29 | $8,22 | +0,24 % | $8,18 | $8,34 | $8,09 | 740,50K |
| 2026-07-28 | $8,20 | -0,24 % | $8,26 | $8,32 | $8,02 | 551,90K |
| 2026-07-27 | $8,22 | +2,37 % | $8,13 | $8,37 | $8,12 | 475,50K |
| 2026-07-24 | $8,03 | -1,11 % | $8,11 | $8,16 | $7,95 | 385,70K |
| 2026-07-23 | $8,12 | -1,69 % | $8,10 | $8,31 | $8,04 | 705,00K |
| 2026-07-22 | $8,26 | 0,00 % | $8,21 | $8,40 | $8,15 | 642,50K |
| 2026-07-21 | $8,26 | +2,99 % | $8,02 | $8,29 | $7,96 | 625,50K |
| 2026-07-20 | $8,02 | +0,12 % | $8,02 | $8,21 | $7,97 | 555,50K |
| 2026-07-17 | $8,01 | -0,25 % | $7,95 | $8,18 | $7,90 | 519,90K |
| 2026-07-16 | $8,03 | -3,02 % | $8,30 | $8,30 | $7,98 | 634,50K |
| 2026-07-15 | $8,28 | +0,12 % | $8,28 | $8,32 | $8,14 | 471,80K |
| 2026-07-14 | $8,27 | +2,10 % | $8,07 | $8,39 | $7,95 | 636,80K |
| 2026-07-13 | $8,10 | -2,06 % | $8,24 | $8,24 | $7,95 | 678,30K |
| 2026-07-10 | $8,27 | -3,16 % | $8,54 | $8,54 | $8,13 | 423,20K |
| 2026-07-09 | $8,54 | -0,23 % | $8,50 | $8,62 | $8,34 | 456,30K |
| 2026-07-08 | $8,56 | -0,35 % | $8,45 | $8,70 | $8,40 | 631,10K |
| 2026-07-07 | $8,59 | +1,66 % | $8,71 | $8,90 | $8,41 | 844,40K |
| 2026-07-06 | $8,45 | +0,72 % | $8,37 | $8,56 | $8,10 | 617,10K |
| 2026-07-02 | $8,39 | +2,32 % | $8,30 | $8,67 | $8,16 | 643,70K |
| 2026-07-01 | $8,20 | -1,32 % | $8,30 | $8,44 | $8,01 | 761,70K |
| 2026-06-30 | $8,31 | +0,24 % | $8,25 | $8,48 | $8,25 | 587,20K |
| 2026-06-29 | $8,29 | +3,62 % | $8,10 | $8,62 | $8,00 | 954,70K |
| 2026-06-26 | $8,00 | -0,37 % | $8,13 | $8,26 | $7,83 | 3,03M |
| 2026-06-25 | $8,03 | -0,25 % | $8,00 | $8,17 | $7,95 | 575,10K |
| 2026-06-24 | $8,05 | -1,11 % | $8,00 | $8,48 | $7,97 | 677,20K |
| 2026-06-23 | $8,14 | +5,17 % | $7,63 | $8,19 | $7,63 | 852,00K |
| 2026-06-22 | $7,74 | +0,91 % | $7,70 | $7,76 | $7,48 | 711,10K |
| 2026-06-18 | $7,67 | 0,00 % | $7,85 | $8,02 | $7,52 | 957,50K |
| 2026-06-17 | $7,67 | +3,37 % | $7,45 | $7,86 | $7,45 | 638,60K |
| 2026-06-16 | $7,42 | -0,93 % | $7,55 | $7,55 | $7,28 | 519,40K |
| 2026-06-15 | $7,49 | -1,19 % | $7,66 | $7,83 | $7,38 | 575,60K |
| 2026-06-12 | $7,58 | +6,91 % | $7,08 | $7,78 | $7,08 | 858,40K |
| 2026-06-11 | $7,09 | +1,58 % | $6,99 | $7,25 | $6,97 | 817,40K |
| 2026-06-10 | $6,98 | -3,19 % | $7,15 | $7,35 | $6,97 | 680,20K |
| 2026-06-09 | $7,21 | +0,84 % | $7,22 | $7,37 | $7,01 | 981,30K |
| 2026-06-08 | $7,15 | -3,64 % | $7,49 | $7,55 | $7,13 | 692,60K |
| 2026-06-05 | $7,42 | -4,13 % | $7,71 | $7,81 | $7,40 | 649,80K |
| 2026-06-04 | $7,74 | +0,52 % | $7,83 | $7,95 | $7,71 | 574,90K |
| 2026-06-03 | $7,70 | -3,75 % | $7,88 | $7,98 | $7,56 | 1,27M |
| 2026-06-02 | $8,00 | -6,76 % | $8,44 | $8,60 | $7,98 | 845,10K |
| 2026-06-01 | $8,58 | -4,45 % | $9,01 | $9,07 | $8,52 | 794,20K |
| 2026-05-29 | $8,98 | +1,58 % | $8,80 | $9,01 | $8,64 | 795,90K |
| 2026-05-28 | $8,84 | -0,11 % | $8,83 | $9,01 | $8,76 | 509,50K |
| 2026-05-27 | $8,85 | -0,78 % | $8,92 | $9,10 | $8,81 | 583,20K |