Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,28 | 22,36 | 22,24 | 22,29 | 5,24% | - |
| 25.02.2021 | 20,59 | 21,54 | 20,40 | 21,18 | 2,17% | - |
| 24.02.2021 | 20,87 | 20,87 | 20,69 | 20,73 | -1,38% | - |
| 23.02.2021 | 21,37 | 21,80 | 20,91 | 21,02 | -8,69% | - |
| 22.02.2021 | 20,61 | 24,81 | 20,49 | 23,02 | 7,92% | - |
| 19.02.2021 | 23,15 | 23,24 | 21,17 | 21,33 | -5,62% | - |
| 18.02.2021 | 23,11 | 23,31 | 22,08 | 22,60 | -5,28% | - |
| 17.02.2021 | 23,50 | 24,35 | 22,91 | 23,86 | -0,04% | - |
| 16.02.2021 | 24,26 | 24,35 | 23,55 | 23,87 | -1,36% | - |
| 12.02.2021 | 22,61 | 25,44 | 22,54 | 24,20 | 4,29% | - |
| 11.02.2021 | 23,41 | 23,79 | 22,89 | 23,20 | 1,84% | - |
| 10.02.2021 | 21,89 | 23,02 | 21,37 | 22,78 | 6,47% | - |
| 09.02.2021 | 21,58 | 23,83 | 21,01 | 21,40 | 2,15% | - |
| 08.02.2021 | 21,25 | 21,49 | 20,70 | 20,95 | 0,89% | - |
| 05.02.2021 | 21,09 | 21,41 | 20,43 | 20,76 | -3,46% | - |
| 04.02.2021 | 22,03 | 23,30 | 21,34 | 21,51 | 0,09% | - |
| 03.02.2021 | 21,25 | 21,58 | 20,93 | 21,49 | 3,54% | - |
| 02.02.2021 | 20,95 | 21,32 | 20,67 | 20,75 | -2,72% | - |
| 01.02.2021 | 20,56 | 21,34 | 20,55 | 21,33 | 2,75% | - |
| 29.01.2021 | 20,91 | 21,34 | 19,81 | 20,76 | 6,38% | - |
| 28.01.2021 | 19,30 | 21,94 | 18,91 | 19,52 | 6,03% | - |
| 27.01.2021 | 16,71 | 18,44 | 16,60 | 18,41 | 5,44% | - |
| 26.01.2021 | 18,14 | 18,14 | 17,19 | 17,46 | -0,88% | - |
| 25.01.2021 | 17,90 | 17,99 | 16,29 | 17,61 | -3,40% | - |
| 22.01.2021 | 18,24 | 18,60 | 17,82 | 18,23 | 0,72% | - |
| 21.01.2021 | 17,68 | 19,44 | 17,24 | 18,10 | 0,11% | - |
| 20.01.2021 | 20,89 | 20,92 | 17,71 | 18,08 | -1,53% | - |
| 19.01.2021 | 18,76 | 18,76 | 0,00 | 18,36 | 211,71% | - |
| 15.01.2021 | 6,09 | 6,21 | 5,83 | 5,89 | -3,05% | - |
| 14.01.2021 | 5,81 | 6,13 | 5,81 | 6,08 | 3,49% | - |
| 13.01.2021 | 6,03 | 6,15 | 5,83 | 5,87 | -4,01% | - |
| 12.01.2021 | 6,27 | 6,34 | 6,07 | 6,12 | -3,47% | - |
| 11.01.2021 | 6,43 | 6,52 | 6,29 | 6,34 | 2,84% | - |
| 08.01.2021 | 6,30 | 6,47 | 6,11 | 6,16 | -6,17% | - |
| 07.01.2021 | 6,45 | 6,82 | 6,36 | 6,57 | 3,30% | - |
| 06.01.2021 | 6,39 | 6,49 | 6,21 | 6,36 | -3,20% | - |
| 05.01.2021 | 6,52 | 6,81 | 6,52 | 6,57 | 2,02% | - |
| 04.01.2021 | 6,64 | 6,71 | 6,40 | 6,44 | -0,39% | - |
| 31.12.2020 | 6,43 | 6,64 | 6,32 | 6,46 | -1,90% | - |
| 30.12.2020 | 6,79 | 7,14 | 6,49 | 6,59 | 0,46% | - |
| 29.12.2020 | 6,32 | 6,82 | 6,32 | 6,56 | -4,38% | - |
| 28.12.2020 | 6,86 | 6,87 | 6,66 | 6,86 | -9,74% | - |
| 24.12.2020 | 7,31 | 7,68 | 7,17 | 7,60 | 0,00% | - |
| 23.12.2020 | 7,03 | 7,80 | 7,03 | 7,60 | 8,66% | - |
| 22.12.2020 | 6,57 | 7,08 | 6,43 | 6,99 | 16,02% | - |
| 21.12.2020 | 6,03 | 6,31 | 5,79 | 6,03 | 8,27% | - |
| 18.12.2020 | 5,39 | 5,81 | 5,38 | 5,57 | 1,46% | - |
| 17.12.2020 | 5,23 | 5,59 | 5,20 | 5,49 | -3,60% | - |
| 16.12.2020 | 5,80 | 6,66 | 4,87 | 5,69 | 16,72% | - |
| 15.12.2020 | 4,57 | 4,88 | 4,57 | 4,88 | 27,28% | - |
| 14.12.2020 | 3,87 | 3,95 | 3,74 | 3,83 | 24,76% | - |
| 11.12.2020 | 3,88 | 3,88 | 3,07 | 3,07 | -13,15% | - |
| 10.12.2020 | 3,77 | 4,13 | 3,54 | 3,54 | 3,67% | - |
| 09.12.2020 | 3,81 | 3,83 | 3,32 | 3,41 | -11,89% | - |
| 08.12.2020 | 3,88 | 3,88 | 3,87 | 3,87 | -4,91% | - |
| 07.12.2020 | 3,76 | 4,07 | 3,76 | 4,07 | 9,56% | - |
| 04.12.2020 | 3,69 | 3,88 | 3,67 | 3,72 | 10,57% | - |
| 03.12.2020 | 3,50 | 3,57 | 2,89 | 3,36 | -17,75% | - |
| 02.12.2020 | 3,50 | 4,09 | 3,40 | 4,09 | 21,76% | - |
| 01.12.2020 | 3,33 | 3,52 | 3,26 | 3,36 | 1,05% | - |
| 30.11.2020 | 3,32 | 3,35 | 3,21 | 3,32 | -0,60% | - |
| 27.11.2020 | 3,34 | 3,36 | 3,25 | 3,34 | 2,77% | - |
| 25.11.2020 | 3,32 | 3,33 | 3,25 | 3,25 | -1,81% | - |
| 24.11.2020 | 3,25 | 3,32 | 3,15 | 3,31 | 4,91% | - |
| 23.11.2020 | 3,12 | 3,20 | 3,09 | 3,16 | 1,45% | - |
| 20.11.2020 | 3,17 | 3,28 | 3,08 | 3,11 | 0,97% | - |
| 19.11.2020 | 3,20 | 3,20 | 3,05 | 3,08 | -3,60% | - |
| 18.11.2020 | 3,24 | 3,29 | 3,17 | 3,20 | -5,75% | - |
| 17.11.2020 | 3,20 | 3,39 | 3,16 | 3,39 | 7,11% | - |
| 16.11.2020 | 3,59 | 3,59 | 3,05 | 3,17 | -12,93% | - |
| 13.11.2020 | 3,73 | 3,75 | 3,57 | 3,64 | -3,84% | - |
| 12.11.2020 | 3,67 | 3,86 | 3,67 | 3,78 | -2,33% | - |
| 11.11.2020 | 3,87 | 3,87 | 3,87 | 3,87 | 2,11% | - |
| 10.11.2020 | 3,79 | 3,87 | 3,74 | 3,79 | -5,60% | - |
| 09.11.2020 | 3,94 | 4,05 | 3,88 | 4,02 | -3,37% | - |
| 06.11.2020 | 4,08 | 4,20 | 3,97 | 4,16 | 5,19% | - |
| 05.11.2020 | 3,88 | 3,99 | 3,82 | 3,95 | -0,63% | - |
| 04.11.2020 | 3,78 | 4,23 | 3,77 | 3,98 | 6,28% | - |
| 03.11.2020 | 3,76 | 3,81 | 3,66 | 3,74 | -1,45% | - |
| 02.11.2020 | 3,91 | 3,96 | 3,79 | 3,80 | -0,39% | - |
| 30.10.2020 | 3,81 | 3,85 | 0,00 | 3,81 | -0,13% | - |
| 29.10.2020 | 3,82 | 3,86 | 3,76 | 3,82 | 0,00% | - |
| 28.10.2020 | 3,78 | 3,87 | 3,75 | 3,82 | -4,74% | - |
| 27.10.2020 | 4,01 | 4,01 | 4,01 | 4,01 | -2,44% | - |
| 26.10.2020 | 4,14 | 4,15 | 3,87 | 4,11 | -2,61% | - |
| 23.10.2020 | 4,22 | 4,37 | 4,17 | 4,22 | -1,17% | - |
| 22.10.2020 | 0,00 | 4,37 | 0,00 | 4,27 | -0,12% | - |
| 21.10.2020 | 4,40 | 4,43 | 4,04 | 4,27 | -4,37% | - |
| 20.10.2020 | 0,00 | 4,67 | 0,00 | 4,47 | -0,56% | - |
| 19.10.2020 | 4,40 | 4,67 | 4,36 | 4,49 | 6,40% | - |
| 16.10.2020 | 3,97 | 4,41 | 3,96 | 4,22 | 8,48% | - |
| 15.10.2020 | 3,95 | 3,98 | 3,89 | 3,89 | -1,52% | - |
| 14.10.2020 | 3,95 | 4,08 | 3,95 | 3,95 | -4,82% | - |
| 13.10.2020 | 4,01 | 4,29 | 3,92 | 4,15 | 2,47% | - |
| 12.10.2020 | 4,48 | 4,51 | 4,00 | 4,05 | -13,83% | - |
| 09.10.2020 | 4,50 | 5,04 | 3,76 | 4,70 | 13,94% | - |
| 08.10.2020 | 4,16 | 4,26 | 3,95 | 4,13 | 8,84% | - |
| 07.10.2020 | 3,57 | 3,79 | 3,45 | 3,79 | 14,33% | - |
| 06.10.2020 | 3,38 | 3,49 | 3,07 | 3,32 | 0,45% | - |
| 05.10.2020 | 3,31 | 3,31 | 3,30 | 3,30 | 11,49% | - |