Holen Sie sich die Stockscreener-App
9.78
3.06%
-0.36
Arvinas Inc-Aktien (ARVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $10.14 | $9.77 | $0.37 | 247,655.0 | -3.65% |
| 2025-10-31 | $10.14 | $9.80 | $0.34 | 2,227,065.0 | +2.11% |
| 2025-10-30 | $10.18 | $9.71 | $0.4662 | 2,758,740.0 | +3.55% |
| 2025-10-29 | $9.63 | $9.40 | $0.235 | 2,731,226.0 | +0.95% |
| 2025-10-28 | $9.62 | $9.39 | $0.23 | 2,240,764.0 | -1.55% |
| 2025-10-27 | $9.68 | $9.25 | $0.43 | 1,751,405.0 | +4.78% |
| 2025-10-24 | $9.55 | $9.09 | $0.46 | 3,457,697.0 | +0.55% |
| 2025-10-23 | $9.38 | $9.01 | $0.365 | 3,683,548.0 | -1.61% |
| 2025-10-22 | $9.85 | $9.20 | $0.6549 | 2,112,740.0 | -3.62% |
| 2025-10-21 | $9.97 | $9.61 | $0.36 | 1,521,076.0 | -0.62% |
| 2025-10-20 | $9.82 | $9.53 | $0.29 | 1,636,847.0 | +2.10% |
| 2025-10-17 | $9.68 | $9.21 | $0.47 | 1,797,545.0 | -1.65% |
| 2025-10-16 | $10.30 | $9.33 | $0.9649 | 3,907,183.0 | +2.33% |
| 2025-10-15 | $9.56 | $8.78 | $0.78 | 3,227,571.0 | +0.53% |
| 2025-10-14 | $9.87 | $9.29 | $0.58 | 2,441,705.0 | -3.98% |
| 2025-10-13 | $9.95 | $9.39 | $0.55 | 5,051,464.0 | +3.59% |
| 2025-10-10 | $9.73 | $9.35 | $0.39 | 1,474,238.0 | -1.36% |
| 2025-10-09 | $9.76 | $9.50 | $0.2646 | 1,358,784.0 | -1.64% |
| 2025-10-08 | $9.78 | $9.22 | $0.55 | 1,904,731.0 | +4.84% |
| 2025-10-07 | $9.93 | $9.21 | $0.715 | 2,319,724.0 | -3.33% |
| 2025-10-06 | $10.08 | $9.49 | $0.593 | 2,370,055.0 | +0.10% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $10.14 | $9.77 | $0.37 | 247,655.0 | -3.65% |
| 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% |
Arvinas Inc-Aktien (ARVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.84 | $21.67 | $21.17 | 23,389,581.0 | +87.35% |
| 2023-11 | $25.85 | $14.02 | $11.83 | 14,293,851.0 | +36.29% |
| 2023-10 | $20.10 | $13.57 | $6.53 | 10,886,138.0 | -17.92% |
| 2023-09 | $28.99 | $19.14 | $9.85 | 6,984,392.0 | -30.38% |
| 2023-08 | $28.68 | $22.45 | $6.23 | 9,508,259.0 | +14.12% |
| 2023-07 | $25.50 | $21.68 | $3.82 | 6,644,391.0 | -0.40% |
| 2023-06 | $32.20 | $21.43 | $10.77 | 11,386,967.0 | +13.70% |
| 2023-05 | $27.71 | $21.21 | $6.50 | 8,913,151.0 | -16.71% |
| 2023-04 | $29.06 | $24.75 | $4.31 | 8,435,218.0 | -4.06% |
| 2023-03 | $31.69 | $25.35 | $6.34 | 10,309,345.0 | -10.86% |
| 2023-02 | $37.95 | $30.17 | $7.78 | 8,536,943.0 | -6.47% |
| 2023-01 | $35.87 | $27.00 | $8.86 | 12,318,394.0 | -4.21% |
0.68%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):