Holen Sie sich die Stockscreener-App
7.9553
5.01%
0.3753
Arvinas Inc-Aktien (ARVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $8.02 | $7.48 | $0.54 | 271,161.0 | +4.95% |
| 2025-07-22 | $7.73 | $7.47 | $0.26 | 1,645,872.0 | +0.80% |
| 2025-07-21 | $7.76 | $7.37 | $0.39 | 1,882,289.0 | +2.31% |
| 2025-07-18 | $7.91 | $7.32 | $0.59 | 1,538,592.0 | -5.28% |
| 2025-07-17 | $7.93 | $7.57 | $0.36 | 2,583,600.0 | +2.24% |
| 2025-07-16 | $7.66 | $7.35 | $0.305 | 1,665,351.0 | +2.57% |
| 2025-07-15 | $8.05 | $7.39 | $0.66 | 1,929,965.0 | -5.97% |
| 2025-07-14 | $8.11 | $7.74 | $0.365 | 1,304,684.0 | +1.03% |
| 2025-07-11 | $7.95 | $7.70 | $0.249 | 1,283,627.0 | -1.27% |
| 2025-07-10 | $8.30 | $7.80 | $0.495 | 1,851,262.0 | -4.13% |
| 2025-07-09 | $8.31 | $7.58 | $0.7283 | 3,676,324.0 | +2.62% |
| 2025-07-08 | $8.13 | $7.82 | $0.31 | 1,684,042.0 | +2.95% |
| 2025-07-07 | $7.98 | $7.68 | $0.30 | 1,652,561.0 | -2.01% |
| 2025-07-03 | $8.08 | $7.80 | $0.2772 | 826,658.0 | +0.63% |
| 2025-07-02 | $8.11 | $7.53 | $0.58 | 1,981,614.0 | +3.54% |
| 2025-07-01 | $7.82 | $7.30 | $0.52 | 1,685,336.0 | +3.67% |
| 2025-06-30 | $7.80 | $7.36 | $0.44 | 1,390,767.0 | -2.39% |
| 2025-06-27 | $7.88 | $7.50 | $0.375 | 2,894,529.0 | -3.33% |
| 2025-06-26 | $7.88 | $7.63 | $0.2488 | 1,355,241.0 | +0.00% |
| 2025-06-25 | $7.89 | $7.54 | $0.35 | 1,336,175.0 | +0.78% |
| 2025-06-24 | $7.88 | $7.51 | $0.37 | 1,601,418.0 | +4.59% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $8.31 | $7.30 | $1.01 | 27,462,938.0 | +8.08% |
| 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% |
4.79%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):