25,002$
-0,15%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,02 | 25,26 | 24,17 | 25,00 | -0,16% | 1.135.447,00 |
| 15.05.2024 | 23,58 | 25,22 | 23,33 | 25,04 | 9,30% | 1.293.875,00 |
| 14.05.2024 | 22,39 | 24,22 | 22,39 | 22,91 | 3,85% | 2.045.991,00 |
| 13.05.2024 | 22,34 | 22,76 | 21,65 | 22,06 | -0,09% | 1.949.574,00 |
| 10.05.2024 | 25,48 | 25,48 | 21,79 | 22,08 | -10,84% | 2.540.166,00 |
| 09.05.2024 | 25,34 | 25,34 | 24,59 | 24,77 | -1,80% | 707.526,00 |
| 08.05.2024 | 24,73 | 25,27 | 24,30 | 25,22 | 0,88% | 906.027,00 |
| 07.05.2024 | 25,15 | 25,38 | 24,86 | 25,00 | -0,71% | 732.018,00 |
| 06.05.2024 | 24,56 | 25,24 | 24,24 | 25,18 | 3,03% | 619.926,00 |
| 03.05.2024 | 25,03 | 25,24 | 24,12 | 24,44 | 1,24% | 630.837,00 |
| 02.05.2024 | 23,46 | 24,30 | 22,73 | 24,14 | 4,19% | 887.727,00 |
| 01.05.2024 | 22,72 | 23,84 | 22,66 | 23,17 | 2,43% | 1.113.561,00 |
| 30.04.2024 | 22,76 | 23,17 | 22,59 | 22,62 | -2,20% | 783.024,00 |
| 29.04.2024 | 22,38 | 23,47 | 22,15 | 23,13 | 4,57% | 1.168.607,00 |
| 26.04.2024 | 22,12 | 22,36 | 21,72 | 22,12 | 1,14% | 617.126,00 |
| 25.04.2024 | 22,60 | 22,90 | 21,39 | 21,87 | -6,10% | 976.870,00 |
| 24.04.2024 | 23,74 | 23,76 | 22,89 | 23,29 | -2,06% | 813.628,00 |
| 23.04.2024 | 23,95 | 24,68 | 23,67 | 23,78 | -0,59% | 828.397,00 |
| 22.04.2024 | 22,60 | 24,30 | 22,24 | 23,92 | 7,12% | 1.080.438,00 |
| 19.04.2024 | 22,52 | 22,76 | 21,75 | 22,33 | -1,24% | 965.833,00 |
| 18.04.2024 | 22,42 | 22,81 | 21,93 | 22,61 | 0,40% | 1.300.210,00 |
| 17.04.2024 | 23,88 | 24,05 | 22,47 | 22,52 | -4,90% | 1.149.585,00 |
| 16.04.2024 | 23,73 | 24,34 | 23,60 | 23,68 | -1,42% | 796.315,00 |
| 15.04.2024 | 24,86 | 24,86 | 23,75 | 24,02 | -2,75% | 878.553,00 |
| 12.04.2024 | 25,34 | 25,50 | 24,47 | 24,70 | -3,85% | 856.153,00 |
| 11.04.2024 | 25,74 | 25,80 | 25,28 | 25,69 | 1,14% | 708.522,00 |
| 10.04.2024 | 25,26 | 25,48 | 24,81 | 25,40 | -3,24% | 904.004,00 |
| 09.04.2024 | 25,85 | 26,48 | 25,63 | 26,25 | 2,14% | 672.119,00 |
| 08.04.2024 | 25,96 | 26,33 | 25,37 | 25,70 | -0,31% | 858.514,00 |
| 05.04.2024 | 25,77 | 26,43 | 25,28 | 25,78 | -1,26% | 713.012,00 |
| 04.04.2024 | 26,36 | 27,00 | 25,85 | 26,11 | -1,43% | 781.837,00 |
| 03.04.2024 | 26,00 | 26,54 | 25,71 | 26,49 | 1,22% | 725.464,00 |
| 02.04.2024 | 27,34 | 27,42 | 25,90 | 26,17 | -7,33% | 1.282.544,00 |
| 01.04.2024 | 28,25 | 28,51 | 27,61 | 28,24 | -1,26% | 613.317,00 |
| 28.03.2024 | 28,75 | 29,08 | 28,04 | 28,60 | -0,35% | 589.030,00 |
| 27.03.2024 | 28,21 | 28,87 | 27,85 | 28,70 | 3,09% | 537.605,00 |
| 26.03.2024 | 28,21 | 28,45 | 27,50 | 27,84 | -0,18% | 710.015,00 |
| 25.03.2024 | 27,31 | 27,95 | 27,31 | 27,89 | 2,50% | 517.415,00 |
| 22.03.2024 | 28,16 | 28,36 | 27,18 | 27,21 | -3,61% | 712.149,00 |
| 21.03.2024 | 28,97 | 29,93 | 28,12 | 28,23 | 0,25% | 1.103.884,00 |
| 20.03.2024 | 27,50 | 28,38 | 27,07 | 28,16 | 1,40% | 926.648,00 |
| 19.03.2024 | 28,06 | 28,38 | 27,54 | 27,77 | -1,31% | 1.002.171,00 |
| 18.03.2024 | 28,28 | 28,36 | 27,21 | 28,14 | -0,50% | 1.273.850,00 |
| 15.03.2024 | 27,16 | 29,01 | 27,00 | 28,28 | 3,14% | 3.736.099,00 |
| 14.03.2024 | 28,16 | 28,30 | 27,01 | 27,42 | -4,09% | 1.621.736,00 |
| 13.03.2024 | 28,51 | 29,15 | 28,19 | 28,59 | 0,14% | 1.484.865,00 |
| 12.03.2024 | 29,23 | 29,43 | 28,26 | 28,55 | -2,89% | 1.423.347,00 |
| 11.03.2024 | 33,01 | 33,02 | 29,26 | 29,40 | -12,11% | 2.298.447,00 |
| 08.03.2024 | 33,58 | 35,47 | 33,38 | 33,45 | 0,75% | 1.019.490,00 |
| 07.03.2024 | 35,63 | 35,80 | 33,14 | 33,20 | -6,21% | 1.105.190,00 |
| 06.03.2024 | 34,80 | 35,66 | 34,12 | 35,40 | 3,87% | 1.627.863,00 |
| 05.03.2024 | 34,73 | 35,72 | 33,74 | 34,08 | -2,91% | 867.376,00 |
| 04.03.2024 | 36,60 | 36,72 | 34,73 | 35,10 | -2,72% | 1.237.227,00 |
| 01.03.2024 | 32,36 | 36,24 | 32,30 | 36,08 | 12,47% | 2.242.379,00 |
| 29.02.2024 | 34,50 | 35,36 | 31,83 | 32,08 | -5,65% | 2.715.471,00 |
| 28.02.2024 | 30,98 | 34,79 | 30,87 | 34,00 | 9,08% | 5.053.498,00 |
| 27.02.2024 | 30,60 | 31,21 | 29,46 | 31,17 | 2,23% | 2.039.188,00 |
| 26.02.2024 | 31,84 | 32,48 | 30,29 | 30,49 | -3,50% | 1.521.183,00 |
| 23.02.2024 | 30,25 | 31,90 | 30,04 | 31,60 | 4,65% | 2.520.460,00 |
| 22.02.2024 | 29,27 | 30,84 | 28,50 | 30,19 | 3,57% | 1.211.488,00 |
| 21.02.2024 | 29,22 | 29,62 | 28,94 | 29,15 | -0,24% | 860.332,00 |
| 20.02.2024 | 29,05 | 29,56 | 28,71 | 29,22 | -0,88% | 1.012.166,00 |
| 16.02.2024 | 29,13 | 30,12 | 28,53 | 29,48 | -0,24% | 1.071.278,00 |
| 15.02.2024 | 29,77 | 30,39 | 29,46 | 29,55 | -0,17% | 1.237.250,00 |
| 14.02.2024 | 30,28 | 30,50 | 29,30 | 29,60 | -1,07% | 1.035.199,00 |
| 13.02.2024 | 31,23 | 31,23 | 29,41 | 29,92 | -7,28% | 1.805.322,00 |
| 12.02.2024 | 32,56 | 33,02 | 31,47 | 32,27 | -0,89% | 1.247.058,00 |
| 09.02.2024 | 30,93 | 32,68 | 30,62 | 32,56 | 5,58% | 1.459.799,00 |
| 08.02.2024 | 31,93 | 32,57 | 30,76 | 30,84 | -2,56% | 1.764.095,00 |
| 07.02.2024 | 31,75 | 31,92 | 29,50 | 31,65 | -4,80% | 3.220.068,00 |
| 06.02.2024 | 31,93 | 33,30 | 31,50 | 33,25 | 3,83% | 1.092.598,00 |
| 05.02.2024 | 31,23 | 32,47 | 30,54 | 32,02 | 0,19% | 971.754,00 |
| 02.02.2024 | 31,52 | 32,16 | 30,65 | 31,96 | -0,71% | 869.207,00 |
| 01.02.2024 | 32,25 | 32,37 | 31,25 | 32,19 | 0,28% | 931.157,00 |
| 31.01.2024 | 32,91 | 33,36 | 31,79 | 32,10 | -2,76% | 872.402,00 |
| 30.01.2024 | 34,19 | 34,39 | 32,94 | 33,01 | -4,10% | 594.496,00 |
| 29.01.2024 | 32,62 | 34,45 | 31,99 | 34,42 | 5,10% | 751.298,00 |
| 26.01.2024 | 33,67 | 33,77 | 32,56 | 32,75 | -2,00% | 538.843,00 |
| 25.01.2024 | 33,00 | 33,87 | 32,86 | 33,42 | 1,86% | 678.645,00 |
| 24.01.2024 | 34,58 | 34,95 | 32,78 | 32,81 | -4,32% | 812.930,00 |
| 23.01.2024 | 33,89 | 34,50 | 33,42 | 34,29 | 3,31% | 1.233.882,00 |
| 22.01.2024 | 33,83 | 33,93 | 32,58 | 33,19 | -1,66% | 1.409.202,00 |
| 19.01.2024 | 33,32 | 34,15 | 32,90 | 33,75 | 1,78% | 996.058,00 |
| 18.01.2024 | 34,39 | 34,39 | 32,71 | 33,16 | -2,64% | 1.501.040,00 |
| 17.01.2024 | 34,40 | 34,77 | 33,48 | 34,06 | -2,94% | 1.073.665,00 |
| 16.01.2024 | 36,03 | 36,03 | 34,32 | 35,09 | -3,68% | 1.381.459,00 |
| 12.01.2024 | 37,62 | 37,62 | 35,56 | 36,43 | -2,85% | 1.495.120,00 |
| 11.01.2024 | 39,22 | 39,54 | 37,36 | 37,50 | -4,94% | 2.181.938,00 |
| 10.01.2024 | 38,24 | 39,83 | 37,71 | 39,45 | 3,65% | 1.841.579,00 |
| 09.01.2024 | 38,91 | 39,65 | 37,26 | 38,06 | -3,60% | 2.075.586,00 |
| 08.01.2024 | 35,10 | 39,53 | 34,37 | 39,48 | 10,90% | 5.170.222,00 |
| 05.01.2024 | 33,89 | 35,99 | 33,32 | 35,60 | 3,19% | 2.973.887,00 |
| 04.01.2024 | 32,63 | 34,80 | 32,59 | 34,50 | 7,91% | 5.694.146,00 |
| 03.01.2024 | 32,65 | 34,31 | 31,15 | 31,97 | 3,13% | 6.019.520,00 |
| 02.01.2024 | 30,50 | 32,15 | 29,65 | 31,00 | 1,31% | 791.939,00 |
| 29.12.2023 | 31,22 | 31,68 | 30,55 | 30,60 | -1,29% | 815.724,00 |
| 28.12.2023 | 30,88 | 31,57 | 30,52 | 31,00 | -0,10% | 911.134,00 |
| 27.12.2023 | 31,05 | 31,55 | 30,53 | 31,03 | 0,45% | 667.822,00 |
| 26.12.2023 | 30,68 | 31,17 | 30,10 | 30,89 | 1,78% | 675.419,00 |
| 22.12.2023 | 29,00 | 30,44 | 28,96 | 30,35 | 5,53% | 945.670,00 |