1,090€
2,16%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,09 | 1,12 | 1,08 | 1,09 | 2,16% | - |
| 16.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,44% | 4.500,00 |
| 15.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,75% | 340,00 |
| 14.05.2024 | 1,09 | 1,14 | 1,09 | 1,09 | -1,14% | - |
| 13.05.2024 | 1,09 | 1,13 | 1,07 | 1,10 | 0,69% | - |
| 10.05.2024 | 1,14 | 1,16 | 1,09 | 1,09 | -5,38% | - |
| 09.05.2024 | 1,10 | 1,15 | 1,10 | 1,15 | -3,92% | 3.002,00 |
| 08.05.2024 | 1,13 | 1,20 | 1,13 | 1,20 | -1,96% | 6.400,00 |
| 07.05.2024 | 1,23 | 1,25 | 1,16 | 1,22 | 5,70% | 2.677,00 |
| 06.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,36% | 960,00 |
| 03.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 2.200,00 |
| 02.05.2024 | 1,18 | 1,21 | 1,13 | 1,21 | 6,65% | 21.165,00 |
| 30.04.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,11% | - |
| 29.04.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 1,48% | - |
| 26.04.2024 | 1,11 | 1,14 | 1,07 | 1,12 | 0,79% | - |
| 25.04.2024 | 1,07 | 1,16 | 1,06 | 1,11 | -0,14% | 12.225,00 |
| 24.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,09% | 1.500,00 |
| 23.04.2024 | 1,18 | 1,18 | 1,11 | 1,17 | 3,36% | 5.104,00 |
| 22.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | 220,00 |
| 19.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,20% | 93,00 |
| 18.04.2024 | 1,15 | 1,18 | 1,12 | 1,16 | 1,09% | - |
| 17.04.2024 | 1,15 | 1,17 | 1,12 | 1,15 | -2,46% | - |
| 16.04.2024 | 1,15 | 1,18 | 1,15 | 1,18 | -1,59% | 4.000,00 |
| 15.04.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 5,37% | 10.083,00 |
| 12.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,34% | 950,00 |
| 11.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,09% | 3.333,00 |
| 10.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -3,65% | 650,00 |
| 09.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,78% | 620,00 |
| 08.04.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -3,58% | 24,00 |
| 05.04.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -0,53% | 650,00 |
| 04.04.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -5,23% | 5.050,00 |
| 03.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,04% | 59,00 |
| 02.04.2024 | 1,20 | 1,21 | 1,15 | 1,15 | 1,77% | 2.885,00 |
| 28.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,16% | 1,00 |
| 27.03.2024 | 1,09 | 1,19 | 1,09 | 1,16 | 5,96% | - |
| 26.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 15.000,00 |
| 25.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 4,76% | 1.486,00 |
| 22.03.2024 | 1,13 | 1,13 | 1,05 | 1,05 | -9,48% | 790,00 |
| 21.03.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 6,91% | 20.450,00 |
| 20.03.2024 | 1,06 | 1,11 | 1,04 | 1,09 | 2,36% | - |
| 19.03.2024 | 1,07 | 1,11 | 1,06 | 1,06 | 0,00% | - |
| 18.03.2024 | 1,07 | 1,10 | 1,05 | 1,06 | -2,75% | - |
| 15.03.2024 | 1,06 | 1,11 | 1,03 | 1,09 | 6,86% | - |
| 14.03.2024 | 1,13 | 1,13 | 1,02 | 1,02 | -11,30% | 601,00 |
| 13.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | 5.000,00 |
| 12.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | 3.002,00 |
| 11.03.2024 | 1,35 | 1,35 | 1,20 | 1,20 | -7,34% | 7.670,00 |
| 08.03.2024 | 1,24 | 1,34 | 1,21 | 1,30 | 5,28% | - |
| 07.03.2024 | 1,28 | 1,35 | 1,23 | 1,23 | -6,82% | 6.325,00 |
| 06.03.2024 | 1,29 | 1,36 | 1,29 | 1,32 | 12,82% | 5.950,00 |
| 05.03.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 0,00% | - |
| 04.03.2024 | 1,14 | 1,18 | 1,12 | 1,17 | 6,36% | - |
| 01.03.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -1,35% | 3.108,00 |
| 29.02.2024 | 1,10 | 1,17 | 1,10 | 1,12 | -2,19% | - |
| 28.02.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 1,79% | 3.700,00 |
| 27.02.2024 | 1,09 | 1,27 | 1,09 | 1,12 | 3,70% | 26.936,00 |
| 26.02.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -1,82% | 247,00 |
| 23.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | 34,00 |
| 22.02.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | - |
| 21.02.2024 | 1,12 | 1,15 | 1,09 | 1,11 | 0,00% | - |
| 20.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 5.000,00 |
| 19.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 480,00 |
| 16.02.2024 | 1,14 | 1,16 | 1,08 | 1,10 | -3,51% | - |
| 15.02.2024 | 1,14 | 1,18 | 1,09 | 1,14 | 0,88% | - |
| 14.02.2024 | 1,09 | 1,17 | 1,09 | 1,13 | -3,42% | - |
| 13.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 1.000,00 |
| 12.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 3.000,00 |
| 09.02.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 3,67% | 3.680,00 |
| 08.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | 1.200,00 |
| 07.02.2024 | 1,09 | 1,11 | 1,04 | 1,04 | -3,26% | 3.775,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -4,02% | - |
| 05.02.2024 | 1,09 | 1,15 | 1,09 | 1,12 | 0,00% | 3.099,00 |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 200,00 |
| 01.02.2024 | 1,07 | 1,14 | 1,05 | 1,14 | 3,64% | 4.214,00 |
| 31.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 3.500,00 |
| 30.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,80% | 727,00 |
| 29.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 195,00 |
| 26.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -3,36% | 5.805,00 |
| 25.01.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 4,39% | 2.078,00 |
| 24.01.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -5,79% | 11.644,00 |
| 23.01.2024 | 1,18 | 1,21 | 1,11 | 1,21 | 8,04% | 7.242,00 |
| 22.01.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 6,67% | 31.029,00 |
| 19.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | 2.000,00 |
| 18.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 1.300,00 |
| 17.01.2024 | 1,06 | 1,16 | 1,01 | 1,11 | 4,72% | 9.880,00 |
| 16.01.2024 | 0,91 | 1,14 | 0,91 | 1,06 | 22,54% | 48.204,00 |
| 15.01.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 5,49% | 220,00 |
| 12.01.2024 | 0,90 | 0,90 | 0,80 | 0,82 | -9,39% | 13.130,00 |
| 11.01.2024 | 0,93 | 0,93 | 0,87 | 0,91 | -0,55% | 11.091,00 |
| 10.01.2024 | 1,19 | 1,21 | 0,86 | 0,91 | -22,88% | 82.359,00 |
| 09.01.2024 | 1,08 | 1,22 | 1,07 | 1,18 | 10,28% | 25.435,00 |
| 08.01.2024 | 0,98 | 1,08 | 0,98 | 1,07 | 7,00% | 9.829,00 |
| 05.01.2024 | 1,00 | 1,00 | 0,96 | 1,00 | -5,66% | 6.511,00 |
| 04.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 1,92% | 2.020,00 |
| 03.01.2024 | 0,95 | 1,06 | 0,95 | 1,04 | 8,90% | 11.830,00 |
| 02.01.2024 | 0,98 | 0,98 | 0,96 | 0,96 | 0,53% | 157,00 |
| 29.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | -3,06% | 6.700,00 |
| 28.12.2023 | 0,94 | 0,98 | 0,94 | 0,98 | 3,16% | 7.850,00 |
| 27.12.2023 | 0,99 | 0,99 | 0,95 | 0,95 | 1,06% | 17.046,00 |
| 22.12.2023 | 0,89 | 0,94 | 0,89 | 0,94 | 4,44% | 5.266,00 |