22,470€
1,13%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,59 | 23,48 | 22,30 | 22,70 | 0,87% | - |
| 02.05.2024 | 21,70 | 22,65 | 21,16 | 22,50 | 6,08% | - |
| 30.04.2024 | 21,59 | 21,75 | 21,12 | 21,21 | -1,74% | - |
| 29.04.2024 | 20,69 | 21,93 | 20,62 | 21,59 | 4,45% | - |
| 26.04.2024 | 20,43 | 20,98 | 20,21 | 20,67 | 1,32% | - |
| 25.04.2024 | 21,69 | 21,97 | 19,89 | 20,40 | -6,25% | - |
| 24.04.2024 | 22,26 | 22,50 | 21,41 | 21,76 | -2,00% | - |
| 23.04.2024 | 22,44 | 23,16 | 22,10 | 22,20 | -1,22% | - |
| 22.04.2024 | 21,01 | 22,80 | 20,82 | 22,48 | 7,18% | - |
| 19.04.2024 | 21,09 | 21,32 | 20,34 | 20,97 | -1,25% | - |
| 18.04.2024 | 21,15 | 21,42 | 20,53 | 21,24 | 0,59% | - |
| 17.04.2024 | 22,32 | 22,81 | 21,02 | 21,11 | -5,32% | - |
| 16.04.2024 | 22,58 | 22,92 | 22,20 | 22,30 | -1,31% | - |
| 15.04.2024 | 23,29 | 23,50 | 22,29 | 22,59 | -2,78% | 332,00 |
| 12.04.2024 | 24,00 | 24,14 | 22,94 | 23,24 | -2,92% | - |
| 11.04.2024 | 23,63 | 24,01 | 23,45 | 23,94 | 1,27% | - |
| 10.04.2024 | 24,19 | 24,29 | 23,06 | 23,64 | -2,29% | - |
| 09.04.2024 | 23,66 | 24,46 | 23,46 | 24,19 | 2,20% | - |
| 08.04.2024 | 23,78 | 24,55 | 23,33 | 23,67 | -0,57% | - |
| 05.04.2024 | 24,15 | 24,39 | 23,44 | 23,81 | -1,20% | - |
| 04.04.2024 | 24,45 | 24,92 | 23,81 | 24,10 | -1,47% | - |
| 03.04.2024 | 24,49 | 24,59 | 23,77 | 24,46 | 0,60% | - |
| 02.04.2024 | 26,30 | 26,34 | 23,99 | 24,31 | -7,30% | - |
| 28.03.2024 | 26,52 | 27,03 | 25,97 | 26,23 | -1,59% | - |
| 27.03.2024 | 25,77 | 26,67 | 25,71 | 26,65 | 2,46% | 60,00 |
| 26.03.2024 | 25,74 | 26,36 | 25,33 | 26,01 | 1,11% | 498,00 |
| 25.03.2024 | 25,10 | 25,83 | 25,07 | 25,73 | 0,47% | - |
| 22.03.2024 | 26,12 | 26,32 | 25,04 | 25,61 | -1,48% | - |
| 21.03.2024 | 25,87 | 27,42 | 25,81 | 25,99 | 0,08% | - |
| 20.03.2024 | 25,38 | 26,02 | 24,90 | 25,97 | 3,01% | - |
| 19.03.2024 | 25,89 | 26,18 | 25,20 | 25,21 | -2,49% | - |
| 18.03.2024 | 25,83 | 26,14 | 24,88 | 25,86 | -0,35% | - |
| 15.03.2024 | 25,17 | 26,65 | 24,75 | 25,95 | 4,09% | - |
| 14.03.2024 | 26,16 | 26,30 | 24,84 | 24,93 | -3,50% | - |
| 13.03.2024 | 26,13 | 26,76 | 25,72 | 25,83 | -0,63% | - |
| 12.03.2024 | 27,04 | 27,49 | 25,80 | 26,00 | -4,87% | 50,00 |
| 11.03.2024 | 30,55 | 30,96 | 26,79 | 27,33 | -10,70% | 35,00 |
| 08.03.2024 | 30,33 | 32,40 | 30,26 | 30,60 | 0,91% | - |
| 07.03.2024 | 32,43 | 32,87 | 30,27 | 30,33 | -6,69% | - |
| 06.03.2024 | 31,39 | 32,83 | 30,77 | 32,50 | 3,62% | - |
| 05.03.2024 | 32,28 | 32,93 | 31,09 | 31,37 | -3,01% | - |
| 04.03.2024 | 33,32 | 37,77 | 31,84 | 32,34 | -2,81% | 696,00 |
| 01.03.2024 | 29,74 | 33,54 | 29,68 | 33,28 | 12,09% | 30,00 |
| 29.02.2024 | 31,40 | 32,70 | 29,38 | 29,69 | -5,42% | 237,00 |
| 28.02.2024 | 28,76 | 32,10 | 28,49 | 31,39 | 9,22% | - |
| 27.02.2024 | 28,08 | 28,74 | 27,08 | 28,74 | 2,39% | - |
| 26.02.2024 | 29,16 | 30,04 | 27,92 | 28,07 | -3,87% | - |
| 23.02.2024 | 27,93 | 29,54 | 27,62 | 29,20 | 4,64% | - |
| 22.02.2024 | 27,02 | 28,57 | 26,29 | 27,90 | 3,47% | - |
| 21.02.2024 | 27,02 | 27,42 | 26,69 | 26,97 | -0,22% | - |
| 20.02.2024 | 27,04 | 27,41 | 26,55 | 27,03 | -1,40% | - |
| 19.02.2024 | 27,32 | 27,60 | 27,11 | 27,41 | 0,22% | - |
| 16.02.2024 | 27,45 | 28,05 | 26,56 | 27,35 | -0,26% | 112,00 |
| 15.02.2024 | 27,68 | 28,32 | 27,33 | 27,42 | -0,62% | - |
| 14.02.2024 | 27,95 | 28,43 | 27,26 | 27,59 | -1,27% | - |
| 13.02.2024 | 29,94 | 29,96 | 27,47 | 27,95 | -6,71% | 100,00 |
| 12.02.2024 | 30,16 | 30,75 | 29,20 | 29,96 | -0,79% | 100,00 |
| 09.02.2024 | 28,61 | 30,34 | 28,35 | 30,20 | 5,54% | - |
| 08.02.2024 | 29,36 | 30,36 | 28,53 | 28,61 | -2,69% | - |
| 07.02.2024 | 30,90 | 30,90 | 27,41 | 29,40 | -4,92% | - |
| 06.02.2024 | 29,77 | 30,96 | 29,31 | 30,92 | 3,78% | 2.499,00 |
| 05.02.2024 | 29,58 | 30,25 | 28,47 | 29,80 | 0,68% | - |
| 02.02.2024 | 29,61 | 29,87 | 28,34 | 29,60 | -0,02% | - |
| 01.02.2024 | 29,82 | 30,32 | 28,90 | 29,60 | -0,32% | - |
| 31.01.2024 | 30,51 | 30,82 | 29,38 | 29,70 | -2,42% | - |
| 30.01.2024 | 31,76 | 31,79 | 30,41 | 30,43 | -4,28% | - |
| 29.01.2024 | 30,16 | 31,79 | 29,49 | 31,79 | 5,33% | - |
| 26.01.2024 | 30,75 | 31,14 | 29,96 | 30,18 | -2,16% | - |
| 25.01.2024 | 30,22 | 31,37 | 29,94 | 30,85 | 2,32% | - |
| 24.01.2024 | 31,67 | 31,94 | 30,15 | 30,15 | -4,68% | - |
| 23.01.2024 | 30,41 | 31,89 | 30,40 | 31,63 | 3,72% | - |
| 22.01.2024 | 30,99 | 31,32 | 29,92 | 30,49 | -1,57% | 300,00 |
| 19.01.2024 | 30,45 | 31,40 | 30,17 | 30,98 | 1,56% | - |
| 18.01.2024 | 31,24 | 31,79 | 30,04 | 30,50 | -2,57% | - |
| 17.01.2024 | 32,13 | 32,16 | 30,82 | 31,31 | -2,98% | 480,00 |
| 16.01.2024 | 33,24 | 33,41 | 31,61 | 32,27 | -2,96% | - |
| 15.01.2024 | 33,27 | 33,29 | 33,12 | 33,25 | -0,08% | - |
| 12.01.2024 | 34,16 | 35,01 | 32,55 | 33,28 | -2,66% | - |
| 11.01.2024 | 36,04 | 36,21 | 34,00 | 34,19 | -5,02% | - |
| 10.01.2024 | 34,80 | 36,46 | 34,43 | 35,99 | 3,35% | - |
| 09.01.2024 | 35,86 | 36,29 | 34,03 | 34,83 | -3,34% | 120,00 |
| 08.01.2024 | 32,47 | 36,07 | 31,38 | 36,03 | 10,79% | 250,00 |
| 05.01.2024 | 31,58 | 32,99 | 30,47 | 32,52 | 3,04% | - |
| 04.01.2024 | 29,31 | 31,81 | 29,20 | 31,56 | 7,79% | - |
| 03.01.2024 | 28,28 | 31,30 | 26,58 | 29,28 | 3,37% | - |
| 02.01.2024 | 28,31 | 29,31 | 27,18 | 28,33 | 0,64% | - |
| 29.12.2023 | 28,14 | 28,56 | 28,00 | 28,15 | 0,48% | - |
| 28.12.2023 | 27,93 | 28,44 | 27,54 | 28,01 | 0,21% | - |
| 27.12.2023 | 28,01 | 28,59 | 27,46 | 27,95 | 1,45% | - |
| 22.12.2023 | 26,07 | 27,64 | 26,00 | 27,55 | 5,35% | - |
| 21.12.2023 | 25,59 | 26,33 | 25,48 | 26,15 | 2,85% | 94,00 |
| 20.12.2023 | 27,37 | 27,41 | 25,39 | 25,43 | -6,95% | 200,00 |
| 19.12.2023 | 25,57 | 27,49 | 25,54 | 27,33 | 7,11% | - |
| 18.12.2023 | 26,21 | 26,51 | 25,02 | 25,51 | -2,54% | - |
| 15.12.2023 | 26,01 | 27,06 | 25,15 | 26,18 | 0,83% | - |
| 14.12.2023 | 24,75 | 26,61 | 24,67 | 25,96 | 5,02% | - |
| 13.12.2023 | 22,89 | 24,72 | 22,66 | 24,72 | 8,09% | - |
| 12.12.2023 | 22,16 | 23,04 | 21,40 | 22,87 | 3,16% | - |
| 11.12.2023 | 22,25 | 22,88 | 21,96 | 22,17 | -0,27% | - |
| 08.12.2023 | 22,75 | 23,35 | 22,23 | 22,23 | 1,32% | - |