1,090€
0,81%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,08 | 1,12 | 1,08 | 1,09 | 0,83% | - |
| 16.05.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,56% | - |
| 15.05.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -0,58% | - |
| 14.05.2024 | 1,09 | 1,14 | 1,08 | 1,08 | -0,69% | 9.000,00 |
| 13.05.2024 | 1,09 | 1,13 | 1,07 | 1,09 | -0,18% | - |
| 10.05.2024 | 1,13 | 1,16 | 1,09 | 1,09 | -3,58% | - |
| 09.05.2024 | 1,13 | 1,17 | 1,12 | 1,13 | 0,09% | - |
| 08.05.2024 | 1,25 | 1,25 | 1,09 | 1,13 | -10,28% | - |
| 07.05.2024 | 1,22 | 1,26 | 1,15 | 1,26 | 3,19% | - |
| 06.05.2024 | 1,29 | 1,31 | 1,17 | 1,22 | -5,46% | - |
| 03.05.2024 | 1,21 | 1,30 | 1,19 | 1,29 | 5,73% | - |
| 02.05.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 8,12% | - |
| 30.04.2024 | 1,13 | 1,14 | 1,12 | 1,13 | -0,33% | - |
| 29.04.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,43% | - |
| 26.04.2024 | 1,11 | 1,13 | 1,07 | 1,12 | -0,22% | - |
| 25.04.2024 | 1,10 | 1,16 | 1,07 | 1,12 | 1,98% | - |
| 24.04.2024 | 1,14 | 1,15 | 1,07 | 1,10 | -4,04% | - |
| 23.04.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -0,07% | - |
| 22.04.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -1,57% | - |
| 19.04.2024 | 1,15 | 1,17 | 1,14 | 1,16 | -0,53% | - |
| 18.04.2024 | 1,16 | 1,18 | 1,12 | 1,17 | 1,10% | - |
| 17.04.2024 | 1,15 | 1,17 | 1,12 | 1,16 | 0,28% | - |
| 16.04.2024 | 1,14 | 1,18 | 1,12 | 1,15 | 0,90% | - |
| 15.04.2024 | 1,13 | 1,21 | 1,12 | 1,14 | 0,31% | - |
| 12.04.2024 | 1,14 | 1,17 | 1,11 | 1,14 | 0,88% | - |
| 11.04.2024 | 1,08 | 1,15 | 1,07 | 1,13 | 4,20% | 1.000,00 |
| 10.04.2024 | 1,10 | 1,13 | 1,08 | 1,08 | -1,48% | - |
| 09.04.2024 | 1,10 | 1,14 | 1,09 | 1,10 | 1,31% | - |
| 08.04.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -1,47% | - |
| 05.04.2024 | 1,14 | 1,16 | 1,09 | 1,10 | -3,23% | - |
| 04.04.2024 | 1,15 | 1,19 | 1,12 | 1,14 | -1,60% | - |
| 03.04.2024 | 1,13 | 1,17 | 1,12 | 1,16 | -0,17% | - |
| 02.04.2024 | 1,17 | 1,21 | 1,11 | 1,16 | 0,87% | - |
| 28.03.2024 | 1,16 | 1,19 | 1,14 | 1,15 | -0,43% | - |
| 27.03.2024 | 1,08 | 1,19 | 1,08 | 1,16 | 5,96% | - |
| 26.03.2024 | 1,08 | 1,12 | 1,07 | 1,09 | 1,40% | - |
| 25.03.2024 | 1,06 | 1,11 | 1,06 | 1,08 | 0,47% | - |
| 22.03.2024 | 1,11 | 1,14 | 1,05 | 1,07 | -2,73% | 4.000,00 |
| 21.03.2024 | 1,10 | 1,18 | 1,05 | 1,10 | 0,92% | - |
| 20.03.2024 | 1,06 | 1,11 | 1,04 | 1,09 | 3,32% | - |
| 19.03.2024 | 1,06 | 1,11 | 1,06 | 1,06 | 0,00% | - |
| 18.03.2024 | 1,06 | 1,10 | 1,05 | 1,06 | -0,47% | - |
| 15.03.2024 | 1,06 | 1,11 | 1,04 | 1,06 | -0,47% | - |
| 14.03.2024 | 1,13 | 1,16 | 1,03 | 1,07 | -6,99% | - |
| 13.03.2024 | 1,11 | 1,20 | 1,11 | 1,15 | 3,15% | - |
| 12.03.2024 | 1,19 | 1,31 | 1,11 | 1,11 | -6,72% | - |
| 11.03.2024 | 1,29 | 1,35 | 1,18 | 1,19 | -8,11% | - |
| 08.03.2024 | 1,23 | 1,34 | 1,22 | 1,30 | 4,44% | - |
| 07.03.2024 | 1,33 | 1,33 | 1,21 | 1,24 | -5,70% | - |
| 06.03.2024 | 1,20 | 1,38 | 1,17 | 1,32 | 12,88% | - |
| 05.03.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 3,56% | - |
| 04.03.2024 | 1,14 | 1,18 | 1,12 | 1,13 | -1,32% | - |
| 01.03.2024 | 1,10 | 1,16 | 1,10 | 1,14 | 2,70% | - |
| 29.02.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | 800,00 |
| 28.02.2024 | 1,12 | 1,17 | 1,11 | 1,11 | 0,00% | - |
| 27.02.2024 | 1,12 | 1,26 | 1,08 | 1,11 | -0,89% | - |
| 26.02.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 0,45% | 2.000,00 |
| 23.02.2024 | 1,12 | 1,14 | 1,06 | 1,12 | 0,45% | 815,00 |
| 22.02.2024 | 1,11 | 1,17 | 1,10 | 1,11 | 0,00% | - |
| 21.02.2024 | 1,13 | 1,15 | 1,09 | 1,11 | 0,00% | 815,00 |
| 20.02.2024 | 1,11 | 1,14 | 1,05 | 1,11 | 0,00% | 56.074,00 |
| 19.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 16.02.2024 | 1,14 | 1,16 | 1,08 | 1,10 | -3,08% | - |
| 15.02.2024 | 1,14 | 1,18 | 1,09 | 1,14 | -0,87% | - |
| 14.02.2024 | 1,09 | 1,17 | 1,09 | 1,15 | 5,05% | - |
| 13.02.2024 | 1,15 | 1,16 | 1,09 | 1,09 | -3,96% | - |
| 12.02.2024 | 1,14 | 1,18 | 1,13 | 1,14 | -0,44% | - |
| 09.02.2024 | 1,10 | 1,16 | 1,08 | 1,14 | 3,64% | - |
| 08.02.2024 | 0,98 | 1,11 | 0,98 | 1,10 | 10,00% | 19.417,00 |
| 07.02.2024 | 1,07 | 1,09 | 0,98 | 1,00 | -6,98% | 19.417,00 |
| 06.02.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -1,83% | - |
| 05.02.2024 | 1,11 | 1,17 | 1,09 | 1,10 | -3,10% | - |
| 02.02.2024 | 1,10 | 1,14 | 1,09 | 1,13 | 2,73% | - |
| 01.02.2024 | 1,07 | 1,14 | 1,05 | 1,10 | 1,85% | - |
| 31.01.2024 | 1,12 | 1,15 | 1,08 | 1,08 | -2,70% | - |
| 30.01.2024 | 1,12 | 1,15 | 1,09 | 1,11 | -3,48% | - |
| 29.01.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 0,88% | 688,00 |
| 26.01.2024 | 1,15 | 1,20 | 1,13 | 1,14 | -0,87% | 98,00 |
| 25.01.2024 | 1,16 | 1,19 | 1,09 | 1,15 | -0,43% | 590,00 |
| 24.01.2024 | 1,19 | 1,21 | 1,14 | 1,16 | -0,86% | - |
| 23.01.2024 | 1,15 | 1,20 | 1,13 | 1,17 | -0,43% | - |
| 22.01.2024 | 1,05 | 1,19 | 1,05 | 1,17 | 11,43% | 2.400,00 |
| 19.01.2024 | 1,08 | 1,10 | 1,03 | 1,05 | -3,23% | - |
| 18.01.2024 | 1,08 | 1,13 | 1,06 | 1,09 | 0,46% | - |
| 17.01.2024 | 1,07 | 1,14 | 0,98 | 1,08 | 2,37% | 8.849,00 |
| 16.01.2024 | 0,86 | 1,15 | 0,84 | 1,06 | 22,67% | 33.490,00 |
| 15.01.2024 | 0,84 | 0,87 | 0,84 | 0,86 | 1,18% | - |
| 12.01.2024 | 0,87 | 0,91 | 0,78 | 0,85 | -2,58% | 57.469,00 |
| 11.01.2024 | 0,92 | 0,96 | 0,85 | 0,87 | -4,38% | - |
| 10.01.2024 | 1,13 | 1,24 | 0,84 | 0,91 | -19,60% | 19.158,00 |
| 09.01.2024 | 1,07 | 1,20 | 1,05 | 1,14 | 6,57% | - |
| 08.01.2024 | 0,97 | 1,08 | 0,97 | 1,07 | 10,65% | - |
| 05.01.2024 | 1,01 | 1,03 | 0,96 | 0,96 | -3,99% | - |
| 04.01.2024 | 1,03 | 1,08 | 0,99 | 1,00 | -3,14% | - |
| 03.01.2024 | 0,98 | 1,08 | 0,95 | 1,04 | 5,88% | 500,00 |
| 02.01.2024 | 0,95 | 1,00 | 0,95 | 0,98 | 2,89% | - |
| 29.12.2023 | 0,97 | 0,99 | 0,95 | 0,95 | -1,04% | - |
| 28.12.2023 | 0,95 | 0,97 | 0,94 | 0,96 | 1,05% | - |
| 27.12.2023 | 0,95 | 0,99 | 0,93 | 0,95 | 0,00% | 1.000,00 |
| 22.12.2023 | 0,91 | 0,98 | 0,90 | 0,95 | 4,11% | - |