22,790€
-0,96%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,03 | 23,59 | 22,65 | 22,77 | -1,04% | - |
| 16.05.2024 | 23,01 | 23,30 | 22,26 | 23,01 | -0,35% | - |
| 15.05.2024 | 21,17 | 23,24 | 21,13 | 23,09 | 9,33% | 30,00 |
| 14.05.2024 | 20,45 | 22,35 | 20,35 | 21,12 | 3,28% | - |
| 13.05.2024 | 20,47 | 21,04 | 20,06 | 20,45 | 0,25% | 18,00 |
| 10.05.2024 | 22,55 | 23,52 | 20,26 | 20,40 | -10,88% | - |
| 09.05.2024 | 23,46 | 23,70 | 22,84 | 22,89 | -2,47% | - |
| 08.05.2024 | 23,25 | 23,50 | 22,64 | 23,47 | 0,95% | - |
| 07.05.2024 | 23,36 | 23,54 | 23,08 | 23,25 | -0,51% | - |
| 06.05.2024 | 22,79 | 23,42 | 22,52 | 23,37 | 2,95% | - |
| 03.05.2024 | 22,71 | 23,43 | 22,40 | 22,70 | 0,62% | - |
| 02.05.2024 | 21,21 | 22,66 | 21,21 | 22,56 | 6,31% | 2,00 |
| 30.04.2024 | 21,16 | 21,86 | 21,16 | 21,22 | -1,51% | - |
| 29.04.2024 | 20,67 | 21,89 | 20,61 | 21,55 | 4,16% | - |
| 26.04.2024 | 20,40 | 20,92 | 20,28 | 20,69 | 1,47% | - |
| 25.04.2024 | 21,43 | 21,72 | 19,95 | 20,39 | -6,64% | - |
| 24.04.2024 | 22,22 | 22,50 | 21,42 | 21,84 | -1,69% | 5,00 |
| 23.04.2024 | 22,46 | 23,07 | 22,10 | 22,21 | -1,00% | - |
| 22.04.2024 | 20,96 | 22,81 | 20,82 | 22,44 | 6,96% | - |
| 19.04.2024 | 21,24 | 21,44 | 20,43 | 20,98 | -1,39% | 20,00 |
| 18.04.2024 | 21,11 | 21,42 | 20,59 | 21,27 | 0,76% | - |
| 17.04.2024 | 22,29 | 22,55 | 21,07 | 21,11 | -5,34% | - |
| 16.04.2024 | 22,60 | 22,92 | 22,23 | 22,30 | -1,37% | - |
| 15.04.2024 | 23,27 | 23,60 | 22,36 | 22,61 | -2,61% | 10,00 |
| 12.04.2024 | 23,94 | 24,20 | 22,98 | 23,22 | -3,05% | - |
| 11.04.2024 | 23,64 | 24,00 | 23,33 | 23,95 | 1,25% | - |
| 10.04.2024 | 24,18 | 24,31 | 23,07 | 23,65 | -2,01% | - |
| 09.04.2024 | 23,67 | 24,39 | 23,54 | 24,14 | 1,96% | - |
| 08.04.2024 | 23,79 | 24,58 | 23,38 | 23,67 | -0,55% | - |
| 05.04.2024 | 24,10 | 24,39 | 23,44 | 23,80 | -1,65% | - |
| 04.04.2024 | 24,44 | 24,85 | 23,86 | 24,20 | -0,98% | 60,00 |
| 03.04.2024 | 24,32 | 24,50 | 23,86 | 24,44 | 0,51% | - |
| 02.04.2024 | 25,93 | 26,35 | 24,07 | 24,32 | -8,38% | 254,00 |
| 28.03.2024 | 26,52 | 26,93 | 26,02 | 26,54 | 0,23% | - |
| 27.03.2024 | 25,75 | 26,67 | 25,73 | 26,48 | 3,01% | - |
| 26.03.2024 | 25,73 | 26,28 | 25,40 | 25,71 | -0,12% | - |
| 25.03.2024 | 25,05 | 25,78 | 25,05 | 25,74 | 2,14% | - |
| 22.03.2024 | 26,00 | 26,22 | 25,14 | 25,20 | -3,23% | - |
| 21.03.2024 | 25,90 | 27,41 | 25,83 | 26,04 | 0,89% | - |
| 20.03.2024 | 25,38 | 26,00 | 24,97 | 25,81 | 0,88% | - |
| 19.03.2024 | 26,12 | 26,12 | 25,27 | 25,58 | -1,18% | - |
| 18.03.2024 | 25,95 | 26,09 | 24,98 | 25,89 | -0,17% | - |
| 15.03.2024 | 25,16 | 26,64 | 24,83 | 25,93 | 3,16% | - |
| 14.03.2024 | 26,12 | 26,30 | 24,84 | 25,14 | -3,84% | - |
| 13.03.2024 | 26,09 | 26,65 | 25,77 | 26,14 | 0,29% | - |
| 12.03.2024 | 27,11 | 27,28 | 25,88 | 26,07 | -3,32% | 36,00 |
| 11.03.2024 | 30,38 | 30,93 | 26,78 | 26,96 | -11,88% | - |
| 08.03.2024 | 30,28 | 32,37 | 30,24 | 30,60 | 1,12% | - |
| 07.03.2024 | 32,48 | 32,77 | 30,26 | 30,26 | -6,89% | - |
| 06.03.2024 | 31,39 | 32,72 | 30,00 | 32,50 | 3,57% | - |
| 05.03.2024 | 32,34 | 32,78 | 31,09 | 31,38 | -2,95% | - |
| 04.03.2024 | 33,29 | 40,00 | 31,97 | 32,33 | -2,87% | - |
| 01.03.2024 | 29,71 | 33,42 | 29,62 | 33,29 | 11,96% | 36,00 |
| 29.02.2024 | 31,23 | 32,59 | 29,45 | 29,73 | -5,33% | - |
| 28.02.2024 | 28,74 | 32,02 | 28,52 | 31,41 | 9,43% | - |
| 27.02.2024 | 28,37 | 28,74 | 27,17 | 28,70 | 1,99% | - |
| 26.02.2024 | 29,16 | 29,95 | 27,93 | 28,14 | -3,81% | 151,00 |
| 23.02.2024 | 27,90 | 29,44 | 27,73 | 29,26 | 4,59% | 50,00 |
| 22.02.2024 | 26,97 | 28,49 | 26,39 | 27,97 | 3,65% | 146,00 |
| 21.02.2024 | 27,03 | 27,32 | 26,68 | 26,99 | -0,15% | 10,00 |
| 20.02.2024 | 27,55 | 27,58 | 26,58 | 27,03 | -1,91% | 95,00 |
| 19.02.2024 | 27,35 | 27,76 | 27,35 | 27,55 | 0,75% | 18,00 |
| 16.02.2024 | 27,30 | 27,95 | 26,66 | 27,35 | -0,36% | 280,00 |
| 15.02.2024 | 27,62 | 28,22 | 27,37 | 27,45 | -0,58% | - |
| 14.02.2024 | 27,96 | 28,38 | 27,37 | 27,61 | -1,38% | 2,00 |
| 13.02.2024 | 29,95 | 29,98 | 27,47 | 27,99 | -6,62% | 57,00 |
| 12.02.2024 | 30,26 | 30,69 | 29,21 | 29,98 | -0,60% | 5,00 |
| 09.02.2024 | 28,64 | 30,54 | 28,44 | 30,16 | 5,25% | - |
| 08.02.2024 | 29,38 | 30,27 | 28,53 | 28,65 | -2,52% | 140,00 |
| 07.02.2024 | 28,01 | 30,17 | 27,57 | 29,39 | 4,91% | 62,00 |
| 06.02.2024 | 29,81 | 30,96 | 27,29 | 28,02 | -6,05% | - |
| 05.02.2024 | 29,62 | 30,22 | 28,50 | 29,82 | 0,71% | - |
| 02.02.2024 | 29,61 | 29,79 | 28,43 | 29,61 | 0,00% | - |
| 01.02.2024 | 29,67 | 30,28 | 28,99 | 29,61 | -0,40% | 35,00 |
| 31.01.2024 | 30,47 | 30,77 | 29,44 | 29,73 | -2,40% | - |
| 30.01.2024 | 31,78 | 31,84 | 30,42 | 30,46 | -3,96% | - |
| 29.01.2024 | 30,15 | 32,10 | 29,63 | 31,72 | 5,07% | 99,00 |
| 26.01.2024 | 30,81 | 31,03 | 29,98 | 30,19 | -2,06% | - |
| 25.01.2024 | 30,14 | 31,27 | 29,73 | 30,82 | 2,15% | - |
| 24.01.2024 | 31,57 | 31,84 | 29,99 | 30,17 | -4,54% | - |
| 23.01.2024 | 30,45 | 31,80 | 30,33 | 31,61 | 3,91% | - |
| 22.01.2024 | 30,97 | 31,25 | 29,93 | 30,42 | -1,54% | - |
| 19.01.2024 | 30,34 | 31,34 | 30,25 | 30,89 | 1,18% | - |
| 18.01.2024 | 31,30 | 31,79 | 30,10 | 30,53 | -2,21% | - |
| 17.01.2024 | 32,27 | 32,46 | 30,82 | 31,22 | -3,31% | - |
| 16.01.2024 | 33,25 | 33,47 | 31,61 | 32,29 | -2,89% | - |
| 15.01.2024 | 33,11 | 33,29 | 33,11 | 33,25 | 0,02% | - |
| 12.01.2024 | 34,10 | 34,36 | 32,53 | 33,25 | -2,78% | 2,00 |
| 11.01.2024 | 35,95 | 36,13 | 34,07 | 34,20 | -4,91% | 33,00 |
| 10.01.2024 | 34,85 | 36,22 | 34,51 | 35,96 | 3,14% | - |
| 09.01.2024 | 35,77 | 36,14 | 34,11 | 34,87 | -2,94% | 14,00 |
| 08.01.2024 | 32,49 | 36,08 | 31,45 | 35,92 | 10,44% | 150,00 |
| 05.01.2024 | 31,55 | 32,90 | 30,56 | 32,53 | 3,04% | 30,00 |
| 04.01.2024 | 29,26 | 31,78 | 29,16 | 31,57 | 7,68% | 50,00 |
| 03.01.2024 | 28,34 | 31,29 | 26,58 | 29,32 | 3,60% | 2,00 |
| 02.01.2024 | 28,23 | 29,25 | 27,25 | 28,30 | 0,25% | - |
| 29.12.2023 | 28,03 | 28,59 | 28,03 | 28,23 | 0,84% | - |
| 28.12.2023 | 27,95 | 28,40 | 27,62 | 27,99 | 0,43% | - |
| 27.12.2023 | 27,75 | 28,37 | 27,50 | 27,87 | 1,33% | - |
| 22.12.2023 | 26,31 | 27,65 | 25,99 | 27,51 | 5,24% | 3,00 |