ArriVent BioPharma, Inc. AVBP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$29,77-0,51 (-1,68 %)
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 | $29,74 | -1,78 % | $29,99 | $30,46 | $29,33 | 136,93K |
| 2026-09-30 | $30,28 | +2,51 % | $29,69 | $30,90 | $29,65 | 712,50K |
| 2026-09-29 | $29,54 | +0,82 % | $29,30 | $30,05 | $28,80 | 780,00K |
| 2026-09-28 | $29,30 | +2,99 % | $28,38 | $29,90 | $28,02 | 1,02M |
| 2026-09-25 | $28,45 | -5,48 % | $30,16 | $30,55 | $28,43 | 653,20K |
| 2026-09-24 | $30,10 | -0,66 % | $29,94 | $30,51 | $29,24 | 609,00K |
| 2026-09-23 | $30,30 | -0,07 % | $30,32 | $31,49 | $29,84 | 1,21M |
| 2026-09-22 | $30,32 | +1,95 % | $30,22 | $30,50 | $29,56 | 389,10K |
| 2026-09-21 | $29,74 | +2,91 % | $29,17 | $31,16 | $28,20 | 937,00K |
| 2026-09-18 | $28,90 | +1,90 % | $29,00 | $29,64 | $28,62 | 1,24M |
| 2026-09-17 | $28,36 | +2,57 % | $28,24 | $28,45 | $27,84 | 456,40K |
| 2026-09-16 | $27,65 | -1,14 % | $28,15 | $28,31 | $27,28 | 379,40K |
| 2026-09-15 | $27,97 | -2,10 % | $28,51 | $28,75 | $27,70 | 337,30K |
| 2026-09-14 | $28,57 | -1,48 % | $29,10 | $29,83 | $28,40 | 538,30K |
| 2026-09-11 | $29,00 | +1,05 % | $29,16 | $29,21 | $28,15 | 1,13M |
| 2026-09-10 | $28,70 | -3,66 % | $29,33 | $30,53 | $28,54 | 564,20K |
| 2026-09-09 | $29,79 | -1,62 % | $30,02 | $30,26 | $29,40 | 280,10K |
| 2026-09-08 | $30,28 | -2,16 % | $30,57 | $31,40 | $30,02 | 722,00K |
| 2026-09-04 | $30,95 | -0,26 % | $30,79 | $31,45 | $30,59 | 182,40K |
| 2026-09-03 | $31,03 | +1,70 % | $30,58 | $31,39 | $30,22 | 465,40K |
| 2026-09-02 | $30,51 | +1,19 % | $30,33 | $30,79 | $29,60 | 423,90K |
| 2026-09-01 | $30,15 | +0,33 % | $30,10 | $30,33 | $29,69 | 356,10K |
| 2026-08-31 | $30,05 | -0,40 % | $29,94 | $30,26 | $29,35 | 369,60K |
| 2026-08-28 | $30,17 | -2,68 % | $30,53 | $31,37 | $29,75 | 353,50K |
| 2026-08-27 | $31,00 | -0,45 % | $30,79 | $31,76 | $30,24 | 300,00K |
| 2026-08-26 | $31,14 | -0,67 % | $31,21 | $31,41 | $30,11 | 433,80K |
| 2026-08-25 | $31,35 | +10,93 % | $28,64 | $31,52 | $28,64 | 961,70K |
| 2026-08-24 | $28,26 | -2,95 % | $29,02 | $29,02 | $28,05 | 225,60K |
| 2026-08-21 | $29,12 | -0,21 % | $29,45 | $29,77 | $28,95 | 304,80K |
| 2026-08-20 | $29,18 | -2,80 % | $29,73 | $29,81 | $28,64 | 406,30K |
| 2026-08-19 | $30,02 | +0,07 % | $30,13 | $30,45 | $29,31 | 522,80K |
| 2026-08-18 | $30,00 | +3,41 % | $28,86 | $30,36 | $28,86 | 408,70K |
| 2026-08-17 | $29,01 | -1,69 % | $29,30 | $29,63 | $28,57 | 455,20K |
| 2026-08-14 | $29,51 | -1,63 % | $29,99 | $30,07 | $29,13 | 439,00K |
| 2026-08-13 | $30,00 | -4,64 % | $30,73 | $30,96 | $29,40 | 478,90K |
| 2026-08-12 | $31,46 | +0,22 % | $31,18 | $31,60 | $30,86 | 295,80K |
| 2026-08-11 | $31,39 | +1,29 % | $31,13 | $31,59 | $30,57 | 453,40K |
| 2026-08-10 | $30,99 | +0,49 % | $30,79 | $31,28 | $30,25 | 471,90K |
| 2026-08-07 | $30,84 | -0,55 % | $31,57 | $31,79 | $30,27 | 302,10K |
| 2026-08-06 | $31,01 | +1,31 % | $30,61 | $31,50 | $30,08 | 181,60K |
| 2026-08-05 | $30,61 | -2,79 % | $31,59 | $31,83 | $30,05 | 500,40K |
| 2026-08-04 | $31,49 | +6,24 % | $30,04 | $31,89 | $29,80 | 427,50K |
| 2026-08-03 | $29,64 | -0,60 % | $29,49 | $30,58 | $29,28 | 278,20K |
| 2026-07-31 | $29,82 | -2,74 % | $30,63 | $32,65 | $29,67 | 427,80K |
| 2026-07-30 | $30,66 | +2,06 % | $30,29 | $32,46 | $30,11 | 318,40K |
| 2026-07-29 | $30,04 | +0,20 % | $29,93 | $30,37 | $29,05 | 357,50K |
| 2026-07-28 | $29,98 | -0,60 % | $30,09 | $31,12 | $29,30 | 818,40K |
| 2026-07-27 | $30,16 | -4,95 % | $31,86 | $32,44 | $30,00 | 759,30K |
| 2026-07-24 | $31,73 | +0,60 % | $31,87 | $33,01 | $30,81 | 475,00K |
| 2026-07-23 | $31,54 | +3,61 % | $30,24 | $31,65 | $29,88 | 312,20K |
| 2026-07-22 | $30,44 | +7,71 % | $27,94 | $31,29 | $27,94 | 694,90K |
| 2026-07-21 | $28,26 | +0,14 % | $28,11 | $28,55 | $27,40 | 599,60K |
| 2026-07-20 | $28,22 | -14,97 % | $33,41 | $33,99 | $28,01 | 924,80K |
| 2026-07-17 | $33,19 | +1,31 % | $32,25 | $33,81 | $31,61 | 840,00K |
| 2026-07-16 | $32,76 | -0,58 % | $32,73 | $33,11 | $31,34 | 473,00K |
| 2026-07-15 | $32,95 | +1,26 % | $32,52 | $33,47 | $32,25 | 315,00K |
| 2026-07-14 | $32,54 | -3,27 % | $33,72 | $33,90 | $32,45 | 293,30K |
| 2026-07-13 | $33,64 | -0,15 % | $33,24 | $33,93 | $32,36 | 328,00K |
| 2026-07-10 | $33,69 | +0,06 % | $33,65 | $34,00 | $32,84 | 436,60K |
| 2026-07-09 | $33,67 | +0,81 % | $33,41 | $34,19 | $33,31 | 428,80K |
| 2026-07-08 | $33,40 | -2,28 % | $33,90 | $34,60 | $32,75 | 857,90K |
| 2026-07-07 | $34,18 | -0,90 % | $34,69 | $35,15 | $34,06 | 402,30K |
| 2026-07-06 | $34,49 | -0,52 % | $34,80 | $35,60 | $33,99 | 467,30K |
| 2026-07-02 | $34,67 | +0,49 % | $34,76 | $35,31 | $34,08 | 515,60K |
| 2026-07-01 | $34,50 | -0,69 % | $34,81 | $35,41 | $34,34 | 314,80K |
| 2026-06-30 | $34,74 | +1,08 % | $34,59 | $35,57 | $34,40 | 643,80K |
| 2026-06-29 | $34,37 | +1,09 % | $33,58 | $34,69 | $33,51 | 486,40K |
| 2026-06-26 | $34,00 | +0,52 % | $33,94 | $35,83 | $33,48 | 1,96M |
| 2026-06-25 | $33,83 | +5,64 % | $32,03 | $34,73 | $31,81 | 1,03M |
| 2026-06-24 | $32,02 | -5,10 % | $33,80 | $34,25 | $31,97 | 965,60K |
| 2026-06-23 | $33,74 | +3,18 % | $32,50 | $34,65 | $32,48 | 850,20K |
| 2026-06-22 | $32,70 | +3,02 % | $32,18 | $34,06 | $31,71 | 749,10K |
| 2026-06-18 | $31,74 | +1,21 % | $32,70 | $32,80 | $31,43 | 859,30K |
| 2026-06-17 | $31,36 | +3,40 % | $30,63 | $31,70 | $30,27 | 529,10K |
| 2026-06-16 | $30,33 | +0,10 % | $30,40 | $30,81 | $29,13 | 429,90K |
| 2026-06-15 | $30,30 | -0,79 % | $30,72 | $31,32 | $29,92 | 352,60K |
| 2026-06-12 | $30,54 | +1,13 % | $30,20 | $31,36 | $30,20 | 448,20K |
| 2026-06-11 | $30,20 | -0,95 % | $30,63 | $31,00 | $30,00 | 432,60K |
| 2026-06-10 | $30,49 | -0,20 % | $30,28 | $31,28 | $30,00 | 373,80K |
| 2026-06-09 | $30,55 | +0,16 % | $31,04 | $31,46 | $29,36 | 360,20K |
| 2026-06-08 | $30,50 | +0,49 % | $30,88 | $31,13 | $30,24 | 438,20K |
| 2026-06-05 | $30,35 | -8,28 % | $32,80 | $32,98 | $30,30 | 634,90K |
| 2026-06-04 | $33,09 | +11,11 % | $29,49 | $33,62 | $29,49 | 744,70K |
| 2026-06-03 | $29,78 | -0,47 % | $29,92 | $30,09 | $29,19 | 712,20K |
| 2026-06-02 | $29,92 | -2,48 % | $30,37 | $30,40 | $28,31 | 911,70K |
| 2026-06-01 | $30,68 | +1,35 % | $30,01 | $31,67 | $29,45 | 1,25M |
| 2026-05-29 | $30,27 | +12,24 % | $27,24 | $30,88 | $27,00 | 1,31M |
| 2026-05-28 | $26,97 | -1,82 % | $27,36 | $27,58 | $26,61 | 408,70K |
| 2026-05-27 | $27,47 | -1,68 % | $28,05 | $28,62 | $27,08 | 433,60K |
| 2026-05-26 | $27,94 | +4,53 % | $27,06 | $28,12 | $26,95 | 552,30K |