DBV Technologies S.A. DBVT
NasdaqCM
$9,03-0,52 (-5,45 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,55 | -2,55 % | $9,63 | $9,72 | $9,39 | 311,80K |
| 2026-10-09 | $9,80 | +2,62 % | $9,62 | $9,86 | $9,43 | 324,00K |
| 2026-10-08 | $9,55 | -2,25 % | $9,74 | $9,84 | $9,36 | 603,30K |
| 2026-10-07 | $9,77 | -2,10 % | $9,74 | $10,05 | $9,64 | 535,30K |
| 2026-10-06 | $9,98 | -4,41 % | $10,64 | $10,66 | $9,82 | 558,00K |
| 2026-10-05 | $10,44 | -1,04 % | $10,35 | $10,74 | $10,23 | 224,50K |
| 2026-10-02 | $10,55 | -5,89 % | $10,92 | $11,01 | $10,47 | 673,30K |
| 2026-10-01 | $11,21 | -4,68 % | $11,30 | $11,58 | $11,02 | 564,50K |
| 2026-09-30 | $11,76 | +1,82 % | $11,72 | $12,21 | $11,72 | 401,00K |
| 2026-09-29 | $11,55 | -0,77 % | $11,50 | $11,68 | $11,40 | 199,50K |
| 2026-09-28 | $11,64 | +0,69 % | $11,56 | $12,13 | $11,53 | 712,90K |
| 2026-09-25 | $11,56 | -0,34 % | $11,40 | $11,83 | $11,40 | 290,00K |
| 2026-09-24 | $11,60 | -4,68 % | $11,95 | $12,12 | $11,27 | 333,50K |
| 2026-09-23 | $12,17 | -3,64 % | $12,46 | $12,63 | $12,10 | 377,50K |
| 2026-09-22 | $12,63 | +4,38 % | $12,03 | $12,73 | $11,93 | 282,00K |
| 2026-09-21 | $12,10 | -2,02 % | $12,31 | $12,31 | $12,00 | 131,40K |
| 2026-09-18 | $12,35 | -1,28 % | $12,59 | $12,59 | $12,14 | 137,60K |
| 2026-09-17 | $12,51 | +6,11 % | $12,22 | $12,61 | $12,22 | 158,80K |
| 2026-09-16 | $11,79 | +0,26 % | $12,20 | $12,21 | $11,75 | 159,10K |
| 2026-09-15 | $11,76 | -4,78 % | $12,20 | $12,25 | $11,69 | 175,10K |
| 2026-09-14 | $12,35 | +4,22 % | $12,20 | $12,62 | $11,92 | 269,60K |
| 2026-09-11 | $11,85 | -8,64 % | $13,04 | $13,15 | $11,80 | 2,70M |
| 2026-09-10 | $12,97 | -3,50 % | $13,51 | $13,51 | $12,93 | 125,40K |
| 2026-09-09 | $13,44 | +1,28 % | $13,24 | $13,63 | $13,24 | 89,60K |
| 2026-09-08 | $13,27 | -1,48 % | $13,40 | $13,47 | $13,14 | 181,30K |
| 2026-09-04 | $13,47 | -1,68 % | $13,42 | $13,58 | $13,30 | 43,10K |
| 2026-09-03 | $13,70 | +0,66 % | $13,90 | $13,90 | $13,44 | 145,20K |
| 2026-09-02 | $13,61 | +1,42 % | $13,69 | $13,97 | $13,40 | 185,70K |
| 2026-09-01 | $13,42 | -2,89 % | $13,58 | $13,72 | $13,09 | 250,60K |
| 2026-08-31 | $13,82 | +2,07 % | $13,75 | $13,86 | $13,57 | 179,20K |
| 2026-08-28 | $13,54 | -6,04 % | $14,38 | $14,38 | $13,45 | 146,10K |
| 2026-08-27 | $14,41 | -0,76 % | $14,56 | $14,58 | $14,30 | 131,00K |
| 2026-08-26 | $14,52 | -3,01 % | $14,67 | $14,71 | $14,14 | 242,50K |
| 2026-08-25 | $14,97 | +5,87 % | $14,88 | $15,13 | $14,73 | 154,90K |
| 2026-08-24 | $14,14 | -2,82 % | $14,28 | $14,36 | $13,98 | 122,70K |
| 2026-08-21 | $14,55 | +2,18 % | $14,43 | $14,75 | $14,33 | 124,60K |
| 2026-08-20 | $14,24 | -3,65 % | $14,42 | $14,71 | $14,18 | 119,30K |
| 2026-08-19 | $14,78 | +2,14 % | $15,09 | $15,10 | $14,47 | 263,20K |
| 2026-08-18 | $14,47 | -1,36 % | $14,81 | $15,03 | $14,20 | 164,30K |
| 2026-08-17 | $14,67 | +4,64 % | $14,19 | $15,03 | $14,19 | 183,60K |
| 2026-08-14 | $14,02 | -0,07 % | $13,95 | $14,07 | $13,69 | 128,50K |
| 2026-08-13 | $14,03 | -0,78 % | $14,20 | $14,22 | $13,70 | 283,60K |
| 2026-08-12 | $14,14 | +0,35 % | $14,24 | $14,40 | $14,08 | 146,70K |
| 2026-08-11 | $14,09 | -1,26 % | $14,15 | $14,36 | $13,94 | 376,40K |
| 2026-08-10 | $14,27 | +5,86 % | $13,45 | $14,54 | $13,36 | 474,10K |
| 2026-08-07 | $13,48 | -1,89 % | $13,95 | $14,09 | $13,30 | 698,70K |
| 2026-08-06 | $13,74 | -3,51 % | $14,29 | $14,68 | $13,02 | 1,02M |
| 2026-08-05 | $14,24 | +3,87 % | $13,87 | $14,59 | $13,84 | 407,30K |
| 2026-08-04 | $13,71 | +0,96 % | $13,62 | $13,94 | $13,35 | 330,50K |
| 2026-08-03 | $13,58 | +0,59 % | $13,42 | $13,61 | $13,07 | 304,80K |
| 2026-07-31 | $13,50 | -2,24 % | $13,71 | $13,73 | $13,00 | 351,70K |
| 2026-07-30 | $13,81 | +0,58 % | $13,45 | $14,05 | $13,45 | 658,40K |
| 2026-07-29 | $13,73 | +1,70 % | $13,72 | $13,93 | $13,30 | 420,00K |
| 2026-07-28 | $13,50 | -2,88 % | $13,71 | $13,71 | $13,14 | 366,00K |
| 2026-07-27 | $13,90 | +1,98 % | $13,75 | $14,13 | $13,52 | 380,70K |
| 2026-07-24 | $13,63 | -1,66 % | $13,74 | $13,79 | $13,39 | 190,90K |
| 2026-07-23 | $13,86 | +1,69 % | $13,44 | $13,95 | $13,22 | 101,70K |
| 2026-07-22 | $13,63 | -4,15 % | $14,24 | $14,24 | $13,39 | 210,40K |
| 2026-07-21 | $14,22 | -2,40 % | $14,34 | $14,47 | $13,88 | 478,90K |
| 2026-07-20 | $14,57 | -0,88 % | $14,22 | $14,61 | $14,02 | 423,20K |
| 2026-07-17 | $14,70 | -1,08 % | $15,05 | $15,36 | $14,25 | 566,20K |
| 2026-07-16 | $14,86 | -5,41 % | $15,82 | $16,10 | $14,77 | 379,10K |
| 2026-07-15 | $15,71 | -1,32 % | $15,74 | $16,03 | $15,24 | 142,90K |
| 2026-07-14 | $15,92 | -0,38 % | $15,98 | $16,69 | $15,87 | 252,50K |
| 2026-07-13 | $15,98 | -3,09 % | $16,20 | $16,48 | $15,63 | 129,60K |
| 2026-07-10 | $16,49 | +2,55 % | $16,19 | $16,61 | $15,95 | 151,10K |
| 2026-07-09 | $16,08 | -4,00 % | $16,71 | $16,71 | $16,00 | 109,70K |
| 2026-07-08 | $16,75 | -3,46 % | $17,10 | $17,43 | $16,27 | 137,30K |
| 2026-07-07 | $17,35 | +11,15 % | $16,05 | $17,39 | $15,77 | 366,10K |
| 2026-07-06 | $15,61 | -1,33 % | $15,80 | $16,03 | $15,04 | 159,10K |
| 2026-07-02 | $15,82 | +0,57 % | $15,83 | $16,41 | $15,57 | 195,90K |
| 2026-07-01 | $15,73 | -4,09 % | $16,40 | $16,58 | $15,24 | 266,20K |
| 2026-06-30 | $16,40 | +2,50 % | $15,80 | $16,45 | $15,56 | 240,90K |
| 2026-06-29 | $16,00 | -0,06 % | $16,86 | $17,25 | $15,95 | 507,70K |
| 2026-06-26 | $16,01 | -0,06 % | $15,68 | $16,48 | $15,62 | 208,80K |
| 2026-06-25 | $16,02 | +2,69 % | $16,09 | $16,72 | $15,87 | 716,40K |
| 2026-06-24 | $15,60 | -3,17 % | $16,17 | $16,28 | $15,35 | 436,90K |
| 2026-06-23 | $16,11 | +2,61 % | $15,69 | $16,58 | $15,69 | 376,50K |
| 2026-06-22 | $15,70 | +1,09 % | $15,78 | $16,14 | $15,43 | 437,20K |
| 2026-06-18 | $15,53 | -4,61 % | $16,64 | $16,74 | $15,40 | 320,30K |
| 2026-06-17 | $16,28 | -2,81 % | $16,81 | $16,94 | $15,94 | 225,10K |
| 2026-06-16 | $16,75 | -7,56 % | $18,31 | $18,31 | $16,28 | 160,80K |
| 2026-06-15 | $18,12 | +4,05 % | $17,68 | $18,50 | $17,62 | 175,90K |
| 2026-06-12 | $17,42 | +5,29 % | $16,81 | $17,73 | $16,37 | 991,70K |
| 2026-06-11 | $16,54 | +3,12 % | $16,05 | $16,80 | $16,05 | 92,20K |
| 2026-06-10 | $16,04 | +0,06 % | $15,64 | $16,31 | $15,61 | 297,80K |
| 2026-06-09 | $16,03 | +0,19 % | $16,14 | $16,25 | $15,77 | 117,90K |
| 2026-06-08 | $16,00 | -3,56 % | $16,75 | $16,78 | $15,84 | 178,50K |
| 2026-06-05 | $16,59 | -5,63 % | $17,06 | $17,26 | $16,41 | 273,50K |
| 2026-06-04 | $17,58 | -0,68 % | $17,38 | $17,97 | $17,01 | 173,30K |