Invivyd, Inc. IVVD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,8221+0,01 (+0,69 %)
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 | $0,82 | +0,61 % | $0,83 | $0,84 | $0,77 | 7,12M |
| 2026-10-01 | $0,82 | -6,09 % | $0,87 | $0,90 | $0,81 | 5,46M |
| 2026-09-30 | $0,87 | +2,35 % | $0,86 | $0,88 | $0,82 | 8,39M |
| 2026-09-29 | $0,85 | -10,53 % | $0,92 | $0,93 | $0,77 | 31,29M |
| 2026-09-28 | $0,95 | +1,71 % | $0,98 | $1,01 | $0,94 | 11,01M |
| 2026-09-25 | $0,93 | +2,30 % | $0,92 | $0,95 | $0,90 | 3,49M |
| 2026-09-24 | $0,91 | -1,08 % | $0,95 | $0,97 | $0,89 | 6,00M |
| 2026-09-23 | $0,92 | -4,25 % | $0,95 | $0,96 | $0,91 | 6,91M |
| 2026-09-22 | $0,96 | -5,49 % | $1,01 | $1,01 | $0,91 | 8,44M |
| 2026-09-21 | $1,02 | +35,10 % | $0,83 | $1,05 | $0,82 | 15,01M |
| 2026-09-18 | $0,75 | +1,21 % | $0,76 | $0,79 | $0,73 | 6,28M |
| 2026-09-17 | $0,75 | -7,33 % | $0,82 | $0,83 | $0,73 | 5,84M |
| 2026-09-16 | $0,81 | -3,01 % | $0,83 | $0,84 | $0,80 | 3,59M |
| 2026-09-15 | $0,83 | -6,95 % | $0,88 | $0,89 | $0,82 | 4,23M |
| 2026-09-14 | $0,89 | +13,49 % | $0,82 | $0,94 | $0,80 | 3,80M |
| 2026-09-11 | $0,79 | +1,29 % | $0,79 | $0,82 | $0,77 | 4,38M |
| 2026-09-10 | $0,78 | -2,63 % | $0,78 | $0,81 | $0,77 | 1,90M |
| 2026-09-09 | $0,80 | -3,51 % | $0,82 | $0,82 | $0,78 | 1,91M |
| 2026-09-08 | $0,83 | 0,00 % | $0,85 | $0,86 | $0,81 | 2,09M |
| 2026-09-04 | $0,83 | -1,08 % | $0,82 | $0,83 | $0,79 | 1,96M |
| 2026-09-03 | $0,83 | +3,86 % | $0,83 | $0,85 | $0,80 | 2,58M |
| 2026-09-02 | $0,80 | -8,64 % | $0,87 | $0,88 | $0,78 | 4,99M |
| 2026-09-01 | $0,88 | -7,85 % | $0,86 | $0,90 | $0,75 | 12,57M |
| 2026-08-31 | $0,95 | -1,04 % | $1,00 | $1,01 | $0,94 | 3,50M |
| 2026-08-28 | $0,96 | +7,22 % | $0,91 | $0,97 | $0,89 | 3,63M |
| 2026-08-27 | $0,90 | -0,22 % | $0,90 | $0,92 | $0,88 | 1,72M |
| 2026-08-26 | $0,90 | -3,94 % | $0,92 | $0,92 | $0,84 | 3,63M |
| 2026-08-25 | $0,94 | -0,42 % | $0,93 | $0,98 | $0,92 | 2,85M |
| 2026-08-24 | $0,94 | -5,42 % | $0,97 | $0,98 | $0,91 | 4,05M |
| 2026-08-21 | $1,00 | +4,84 % | $0,94 | $1,03 | $0,87 | 5,43M |
| 2026-08-20 | $0,95 | -0,94 % | $1,01 | $1,05 | $0,93 | 8,55M |
| 2026-08-19 | $0,96 | +10,60 % | $0,89 | $1,01 | $0,89 | 7,26M |
| 2026-08-18 | $0,87 | +17,14 % | $0,76 | $0,88 | $0,75 | 7,75M |
| 2026-08-17 | $0,74 | +2,77 % | $0,71 | $0,75 | $0,68 | 1,77M |
| 2026-08-14 | $0,72 | +5,10 % | $0,69 | $0,73 | $0,66 | 2,03M |
| 2026-08-13 | $0,69 | -6,28 % | $0,70 | $0,72 | $0,68 | 1,98M |
| 2026-08-12 | $0,73 | +6,40 % | $0,71 | $0,74 | $0,67 | 1,69M |
| 2026-08-11 | $0,69 | +2,23 % | $0,68 | $0,72 | $0,68 | 1,46M |
| 2026-08-10 | $0,67 | -9,05 % | $0,74 | $0,75 | $0,66 | 3,25M |
| 2026-08-07 | $0,74 | +12,29 % | $0,69 | $0,75 | $0,67 | 3,52M |
| 2026-08-06 | $0,66 | +9,11 % | $0,61 | $0,67 | $0,61 | 3,27M |
| 2026-08-05 | $0,60 | +5,41 % | $0,58 | $0,63 | $0,57 | 3,88M |
| 2026-08-04 | $0,57 | +3,80 % | $0,55 | $0,60 | $0,55 | 4,41M |
| 2026-08-03 | $0,55 | +3,18 % | $0,56 | $0,58 | $0,55 | 2,46M |
| 2026-07-31 | $0,54 | -8,08 % | $0,58 | $0,60 | $0,53 | 2,30M |
| 2026-07-30 | $0,58 | +7,18 % | $0,56 | $0,59 | $0,55 | 3,05M |
| 2026-07-29 | $0,54 | -8,43 % | $0,59 | $0,60 | $0,53 | 3,84M |
| 2026-07-28 | $0,59 | -2,79 % | $0,61 | $0,62 | $0,58 | 2,73M |
| 2026-07-27 | $0,61 | -0,16 % | $0,61 | $0,64 | $0,59 | 4,07M |
| 2026-07-24 | $0,61 | +0,33 % | $0,63 | $0,64 | $0,61 | 3,07M |
| 2026-07-23 | $0,61 | -1,77 % | $0,62 | $0,66 | $0,61 | 3,73M |
| 2026-07-22 | $0,62 | -9,09 % | $0,68 | $0,69 | $0,60 | 4,96M |
| 2026-07-21 | $0,68 | -0,44 % | $0,69 | $0,73 | $0,67 | 2,80M |
| 2026-07-20 | $0,69 | -7,81 % | $0,74 | $0,77 | $0,68 | 2,73M |
| 2026-07-17 | $0,74 | -5,71 % | $0,78 | $0,80 | $0,74 | 2,11M |
| 2026-07-16 | $0,79 | -3,55 % | $0,82 | $0,82 | $0,78 | 2,83M |
| 2026-07-15 | $0,82 | +2,00 % | $0,81 | $0,82 | $0,76 | 1,74M |
| 2026-07-14 | $0,80 | +1,65 % | $0,78 | $0,81 | $0,77 | 1,72M |
| 2026-07-13 | $0,79 | +0,64 % | $0,81 | $0,84 | $0,77 | 2,45M |
| 2026-07-10 | $0,78 | -2,61 % | $0,81 | $0,81 | $0,77 | 2,01M |
| 2026-07-09 | $0,80 | -3,13 % | $0,83 | $0,85 | $0,80 | 2,30M |
| 2026-07-08 | $0,83 | -11,89 % | $0,95 | $0,95 | $0,80 | 4,17M |
| 2026-07-07 | $0,94 | +12,95 % | $0,85 | $1,00 | $0,82 | 12,94M |
| 2026-07-06 | $0,83 | -6,71 % | $0,88 | $0,88 | $0,81 | 2,39M |
| 2026-07-02 | $0,89 | +4,68 % | $0,84 | $0,91 | $0,84 | 2,20M |
| 2026-07-01 | $0,85 | -2,06 % | $0,89 | $0,89 | $0,83 | 2,96M |
| 2026-06-30 | $0,87 | -7,63 % | $0,95 | $0,95 | $0,86 | 3,64M |
| 2026-06-29 | $0,94 | +5,83 % | $0,88 | $0,95 | $0,88 | 3,85M |
| 2026-06-26 | $0,89 | +1,48 % | $0,86 | $0,92 | $0,86 | 27,61M |
| 2026-06-25 | $0,88 | -5,89 % | $0,93 | $0,96 | $0,87 | 3,49M |
| 2026-06-24 | $0,93 | -0,11 % | $0,94 | $0,96 | $0,92 | 2,94M |
| 2026-06-23 | $0,94 | +2,30 % | $0,91 | $0,95 | $0,90 | 1,40M |
| 2026-06-22 | $0,91 | -5,77 % | $0,96 | $0,99 | $0,91 | 4,10M |
| 2026-06-18 | $0,97 | +4,19 % | $0,94 | $1,01 | $0,90 | 21,08M |
| 2026-06-17 | $0,93 | +4,37 % | $0,89 | $0,95 | $0,85 | 4,34M |
| 2026-06-16 | $0,89 | +2,65 % | $0,88 | $0,93 | $0,78 | 5,00M |
| 2026-06-15 | $0,87 | +12,86 % | $0,80 | $0,88 | $0,73 | 13,28M |
| 2026-06-12 | $0,77 | -5,29 % | $0,82 | $0,88 | $0,73 | 8,34M |
| 2026-06-11 | $0,81 | -9,77 % | $0,90 | $0,93 | $0,76 | 13,68M |
| 2026-06-10 | $0,90 | -8,99 % | $0,99 | $1,00 | $0,89 | 5,44M |
| 2026-06-09 | $0,99 | -2,94 % | $1,03 | $1,05 | $0,97 | 5,41M |
| 2026-06-08 | $1,02 | -0,97 % | $1,03 | $1,07 | $1,01 | 2,61M |
| 2026-06-05 | $1,03 | -7,21 % | $1,13 | $1,13 | $0,99 | 4,97M |
| 2026-06-04 | $1,11 | +0,91 % | $1,11 | $1,17 | $1,09 | 3,76M |
| 2026-06-03 | $1,10 | -3,51 % | $1,13 | $1,14 | $1,09 | 2,87M |
| 2026-06-02 | $1,14 | -6,56 % | $1,22 | $1,22 | $1,13 | 1,82M |
| 2026-06-01 | $1,22 | +7,02 % | $1,15 | $1,25 | $1,13 | 2,43M |
| 2026-05-29 | $1,14 | +0,88 % | $1,13 | $1,16 | $1,08 | 3,40M |
| 2026-05-28 | $1,13 | 0,00 % | $1,13 | $1,15 | $1,09 | 2,74M |
| 2026-05-27 | $1,13 | +2,73 % | $1,12 | $1,21 | $1,11 | 2,46M |