Holen Sie sich die Stockscreener-App
9.20
2.56%
0.23
Handel nachbörslich:
9.25
0.05
+0.54%
Arvinas Inc-Aktien (ARVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $9.26 | $8.89 | $0.366 | 583,527.0 | +2.56% |
| 2026-08-14 | $8.97 | $8.72 | $0.255 | 461,093.0 | -0.44% |
| 2026-08-13 | $9.09 | $8.86 | $0.235 | 939,143.0 | +1.58% |
| 2026-08-12 | $8.99 | $8.71 | $0.28 | 524,410.0 | -1.33% |
| 2026-08-11 | $9.12 | $8.86 | $0.255 | 572,103.0 | +0.00% |
| 2026-08-10 | $9.02 | $8.59 | $0.4299 | 671,620.0 | +2.74% |
| 2026-08-07 | $8.98 | $8.64 | $0.34 | 1,218,172.0 | +0.81% |
| 2026-08-06 | $8.72 | $8.37 | $0.3463 | 2,577,977.0 | +3.33% |
| 2026-08-05 | $8.91 | $8.21 | $0.70 | 1,571,496.0 | -6.67% |
| 2026-08-04 | $9.65 | $8.33 | $1.32 | 3,031,869.0 | +11.66% |
| 2026-08-03 | $8.17 | $7.92 | $0.25 | 716,326.0 | +0.37% |
| 2026-07-31 | $8.24 | $7.89 | $0.345 | 687,894.0 | -3.25% |
| 2026-07-30 | $8.30 | $8.10 | $0.205 | 549,670.0 | +0.97% |
| 2026-07-29 | $8.34 | $8.09 | $0.25 | 740,473.0 | +0.24% |
| 2026-07-28 | $8.32 | $8.02 | $0.305 | 551,911.0 | -0.24% |
| 2026-07-27 | $8.37 | $8.12 | $0.25 | 475,549.0 | +2.37% |
| 2026-07-24 | $8.16 | $7.95 | $0.21 | 385,661.0 | -1.11% |
| 2026-07-23 | $8.31 | $8.04 | $0.27 | 704,976.0 | -1.69% |
| 2026-07-22 | $8.40 | $8.15 | $0.25 | 593,797.0 | +0.00% |
| 2026-07-21 | $8.29 | $7.96 | $0.33 | 625,538.0 | +2.99% |
| 2026-07-20 | $8.21 | $7.97 | $0.24 | 555,530.0 | +0.12% |
Arvinas Inc-Aktien (ARVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arvinas Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arvinas Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arvinas Inc-Aktien (ARVN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $9.65 | $7.92 | $1.73 | 13,451,263.0 | +14.57% |
| 2026-07 | $8.90 | $7.89 | $1.01 | 13,113,239.0 | -3.37% |
| 2026-06 | $9.07 | $6.97 | $2.10 | 18,015,506.0 | -7.46% |
| 2026-05 | $11.40 | $8.37 | $3.03 | 19,794,012.0 | -9.29% |
| 2026-04 | $12.05 | $9.74 | $2.31 | 15,591,351.0 | -6.60% |
| 2026-03 | $14.51 | $9.96 | $4.55 | 18,941,799.0 | -20.12% |
| 2026-02 | $14.14 | $11.00 | $3.14 | 16,045,706.0 | -0.82% |
| 2026-01 | $13.71 | $11.01 | $2.71 | 15,443,964.0 | +12.82% |
Arvinas Inc-Aktien (ARVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.56 | $11.20 | $2.36 | 20,405,929.0 | -6.79% |
| 2025-11 | $14.22 | $9.27 | $4.95 | 52,334,475.0 | +24.11% |
| 2025-10 | $10.30 | $8.60 | $1.70 | 56,258,551.0 | +19.01% |
| 2025-09 | $8.71 | $7.35 | $1.36 | 43,289,493.0 | +10.22% |
| 2025-08 | $8.22 | $6.05 | $2.17 | 38,596,151.0 | +3.90% |
| 2025-07 | $8.31 | $7.30 | $1.01 | 39,939,629.0 | +1.09% |
| 2025-06 | $8.24 | $6.70 | $1.54 | 42,508,209.0 | +2.22% |
| 2025-05 | $8.00 | $5.90 | $2.10 | 68,124,430.0 | -25.16% |
| 2025-04 | $9.68 | $5.93 | $3.75 | 49,798,807.0 | +37.04% |
| 2025-03 | $18.93 | $6.88 | $12.05 | 70,098,048.0 | -60.34% |
| 2025-02 | $20.38 | $16.07 | $4.31 | 24,067,828.0 | +0.51% |
| 2025-01 | $21.00 | $17.08 | $3.92 | 15,287,624.0 | -8.14% |
Arvinas Inc-Aktien (ARVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $17.37 | $9.57 | 20,152,452.0 | -28.89% |
| 2024-11 | $28.83 | $21.17 | $7.66 | 13,052,876.0 | +1.10% |
| 2024-10 | $29.61 | $23.91 | $5.70 | 13,641,314.0 | +7.31% |
| 2024-09 | $26.84 | $23.64 | $3.20 | 8,605,693.0 | -5.85% |
| 2024-08 | $27.71 | $23.09 | $4.62 | 14,794,438.0 | -4.91% |
| 2024-07 | $34.11 | $23.39 | $10.72 | 16,726,320.0 | +3.34% |
| 2024-06 | $33.76 | $23.73 | $10.03 | 20,770,895.0 | -19.67% |
| 2024-05 | $37.38 | $31.24 | $6.14 | 15,010,547.0 | +4.31% |
| 2024-04 | $41.34 | $30.91 | $10.43 | 14,221,861.0 | -23.04% |
| 2024-03 | $51.51 | $40.34 | $11.17 | 15,310,220.0 | -10.22% |
| 2024-02 | $53.08 | $42.62 | $10.46 | 18,553,388.0 | +10.80% |
| 2024-01 | $43.16 | $35.41 | $7.74 | 11,574,289.0 | +0.83% |
1.80%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):