22,790€
-0,26%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,04% | - |
| 16.05.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 8,71% | - |
| 15.05.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 3,50% | - |
| 14.05.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,59% | - |
| 13.05.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -9,24% | - |
| 10.05.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -3,31% | - |
| 09.05.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 0,74% | - |
| 08.05.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,52% | - |
| 07.05.2024 | 23,23 | 23,23 | 23,23 | 23,23 | 2,92% | - |
| 06.05.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,45% | - |
| 03.05.2024 | 22,47 | 22,47 | 22,47 | 22,47 | 4,76% | - |
| 02.05.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,00% | - |
| 30.04.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 4,48% | - |
| 29.04.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 1,23% | - |
| 26.04.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -5,76% | - |
| 25.04.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -2,54% | - |
| 24.04.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -1,03% | - |
| 23.04.2024 | 22,31 | 22,31 | 22,31 | 22,31 | 6,95% | - |
| 22.04.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,57% | - |
| 19.04.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -0,10% | - |
| 18.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -5,02% | - |
| 17.04.2024 | 22,11 | 22,11 | 22,11 | 22,11 | -1,38% | - |
| 16.04.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -2,86% | - |
| 15.04.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -3,15% | - |
| 12.04.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 1,53% | - |
| 11.04.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -2,29% | - |
| 10.04.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 2,26% | - |
| 09.04.2024 | 23,49 | 23,49 | 23,49 | 23,49 | -0,38% | - |
| 08.04.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -1,59% | - |
| 05.04.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -1,28% | - |
| 04.04.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 0,71% | - |
| 03.04.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -7,70% | - |
| 02.04.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -1,06% | - |
| 28.03.2024 | 26,39 | 26,39 | 26,39 | 26,39 | 3,05% | - |
| 27.03.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 0,16% | - |
| 26.03.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 2,36% | - |
| 25.03.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -3,44% | - |
| 22.03.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 0,74% | - |
| 21.03.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 1,74% | - |
| 20.03.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,94% | - |
| 19.03.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,66% | - |
| 18.03.2024 | 25,57 | 25,57 | 25,57 | 25,57 | 2,16% | - |
| 15.03.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -3,73% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,04% | - |
| 13.03.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -2,88% | 20,00 |
| 12.03.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -11,68% | - |
| 11.03.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,34% | - |
| 08.03.2024 | 30,09 | 30,71 | 30,09 | 30,71 | -4,54% | 275,00 |
| 07.03.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 1,07% | - |
| 06.03.2024 | 31,15 | 31,83 | 31,15 | 31,83 | -0,66% | 100,00 |
| 05.03.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -12,22% | - |
| 04.03.2024 | 33,70 | 36,69 | 33,70 | 36,50 | 23,60% | 403,00 |
| 01.03.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -5,26% | - |
| 29.02.2024 | 31,17 | 31,17 | 31,17 | 31,17 | 9,22% | - |
| 28.02.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 2,37% | - |
| 27.02.2024 | 27,87 | 27,88 | 27,87 | 27,88 | -3,66% | - |
| 26.02.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 4,44% | - |
| 23.02.2024 | 27,71 | 27,71 | 27,71 | 27,71 | 3,51% | - |
| 22.02.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,15% | - |
| 21.02.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -2,05% | - |
| 20.02.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -0,47% | - |
| 19.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,95% | 20,00 |
| 16.02.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -0,51% | - |
| 15.02.2024 | 27,47 | 27,47 | 27,38 | 27,38 | -1,37% | 140,00 |
| 14.02.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -6,56% | - |
| 13.02.2024 | 29,71 | 29,71 | 29,71 | 29,71 | -0,74% | - |
| 12.02.2024 | 29,93 | 29,93 | 29,93 | 29,93 | 5,39% | - |
| 09.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,57% | - |
| 08.02.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,87% | - |
| 07.02.2024 | 29,23 | 29,23 | 28,90 | 28,90 | -2,20% | 25,00 |
| 06.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,54% | - |
| 05.02.2024 | 29,39 | 29,39 | 29,39 | 29,39 | 2,83% | - |
| 02.02.2024 | 29,39 | 29,39 | 28,58 | 28,58 | -3,28% | 15,00 |
| 01.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -2,48% | - |
| 31.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -3,84% | - |
| 30.01.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 5,21% | - |
| 29.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -1,96% | - |
| 26.01.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 1,87% | - |
| 25.01.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -4,34% | - |
| 24.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 3,84% | - |
| 23.01.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -1,82% | - |
| 22.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 1,62% | - |
| 19.01.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -2,39% | - |
| 18.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,91% | - |
| 17.01.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -3,24% | - |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,03% | - |
| 15.01.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -2,68% | - |
| 12.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -6,59% | - |
| 11.01.2024 | 35,72 | 36,29 | 35,72 | 36,29 | 5,04% | 20,00 |
| 10.01.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -2,68% | - |
| 09.01.2024 | 35,71 | 35,71 | 35,50 | 35,50 | 12,20% | 65,00 |
| 08.01.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,93% | - |
| 05.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 7,84% | - |
| 04.01.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 3,56% | - |
| 03.01.2024 | 28,07 | 28,07 | 28,07 | 28,07 | 1,52% | - |
| 02.01.2024 | 27,64 | 27,65 | 27,64 | 27,65 | -1,04% | 1,00 |
| 29.12.2023 | 27,94 | 27,94 | 27,94 | 27,94 | 0,94% | - |
| 28.12.2023 | 27,68 | 27,68 | 27,68 | 27,68 | -0,36% | - |
| 27.12.2023 | 27,78 | 27,78 | 27,78 | 27,78 | 7,34% | - |
| 22.12.2023 | 25,88 | 25,88 | 25,88 | 25,88 | 2,21% | - |