Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,29 | 82,41 | 78,99 | 79,78 | -3,25% | - |
| 25.02.2021 | 84,29 | 85,01 | 0,00 | 82,46 | -3,13% | - |
| 24.02.2021 | 82,33 | 85,52 | 82,04 | 85,12 | 3,96% | - |
| 23.02.2021 | 81,01 | 83,22 | 0,00 | 81,88 | -3,78% | - |
| 22.02.2021 | 87,37 | 87,76 | 84,67 | 85,10 | -4,93% | - |
| 19.02.2021 | 88,65 | 90,35 | 88,06 | 89,51 | 3,30% | - |
| 18.02.2021 | 83,74 | 87,08 | 83,20 | 86,65 | -0,03% | - |
| 17.02.2021 | 86,81 | 86,82 | 86,60 | 86,67 | -0,89% | - |
| 16.02.2021 | 86,91 | 87,66 | 85,31 | 87,45 | -0,65% | - |
| 12.02.2021 | 87,98 | 88,53 | 86,64 | 88,03 | -0,33% | - |
| 11.02.2021 | 88,97 | 90,43 | 86,60 | 88,32 | 0,70% | - |
| 10.02.2021 | 91,13 | 91,29 | 86,96 | 87,70 | -2,38% | - |
| 09.02.2021 | 90,26 | 91,20 | 0,00 | 89,84 | 1,63% | - |
| 08.02.2021 | 86,81 | 89,89 | 86,34 | 88,40 | -2,16% | - |
| 05.02.2021 | 84,44 | 91,73 | 83,91 | 90,36 | 8,50% | - |
| 04.02.2021 | 81,29 | 84,88 | 81,29 | 83,28 | 4,07% | - |
| 03.02.2021 | 81,13 | 81,41 | 79,37 | 80,02 | -0,44% | - |
| 02.02.2021 | 81,48 | 82,12 | 79,94 | 80,38 | 1,13% | - |
| 01.02.2021 | 79,86 | 79,95 | 77,27 | 79,48 | 2,61% | - |
| 29.01.2021 | 80,36 | 80,56 | 76,15 | 77,46 | -0,48% | - |
| 28.01.2021 | 77,87 | 78,87 | 76,42 | 77,84 | 1,35% | - |
| 27.01.2021 | 76,80 | 76,80 | 76,80 | 76,80 | -5,37% | - |
| 26.01.2021 | 84,22 | 85,09 | 80,72 | 81,16 | -3,45% | - |
| 25.01.2021 | 81,65 | 84,65 | 80,04 | 84,06 | 2,31% | - |
| 22.01.2021 | 80,16 | 82,36 | 79,43 | 82,16 | 2,58% | - |
| 21.01.2021 | 79,73 | 80,14 | 79,73 | 80,09 | -4,19% | - |
| 20.01.2021 | 84,70 | 84,99 | 82,77 | 83,59 | 1,98% | - |
| 19.01.2021 | 82,29 | 83,41 | 81,49 | 81,97 | 1,49% | - |
| 15.01.2021 | 81,30 | 82,98 | 80,47 | 80,77 | -2,28% | - |
| 14.01.2021 | 81,29 | 84,20 | 81,21 | 82,66 | 1,94% | - |
| 13.01.2021 | 83,77 | 84,56 | 80,72 | 81,09 | -1,99% | - |
| 12.01.2021 | 80,80 | 82,91 | 79,99 | 82,73 | 3,21% | - |
| 11.01.2021 | 80,02 | 81,24 | 79,46 | 80,16 | 0,13% | - |
| 08.01.2021 | 80,02 | 82,29 | 78,30 | 80,06 | 0,58% | - |
| 07.01.2021 | 78,22 | 79,59 | 77,11 | 79,59 | 7,33% | - |
| 06.01.2021 | 72,45 | 74,94 | 71,56 | 74,16 | 1,96% | - |
| 05.01.2021 | 72,98 | 73,45 | 70,42 | 72,73 | -2,60% | - |
| 04.01.2021 | 76,85 | 76,88 | 74,46 | 74,67 | -2,67% | - |
| 31.12.2020 | 76,25 | 77,50 | 75,83 | 76,72 | -0,82% | - |
| 30.12.2020 | 80,24 | 80,30 | 77,23 | 77,36 | -0,93% | - |
| 29.12.2020 | 76,57 | 78,68 | 76,57 | 78,08 | -1,75% | - |
| 28.12.2020 | 83,76 | 84,39 | 78,53 | 79,47 | -6,52% | - |
| 24.12.2020 | 85,90 | 86,44 | 83,65 | 85,01 | -0,43% | - |
| 23.12.2020 | 83,41 | 86,12 | 82,72 | 85,38 | 2,99% | - |
| 22.12.2020 | 81,37 | 83,88 | 80,77 | 82,90 | 1,25% | - |
| 21.12.2020 | 78,17 | 82,05 | 77,86 | 81,88 | 2,18% | - |
| 18.12.2020 | 80,70 | 82,07 | 78,56 | 80,13 | 0,90% | - |
| 17.12.2020 | 78,76 | 79,74 | 77,77 | 79,41 | 2,41% | - |
| 16.12.2020 | 75,85 | 77,93 | 75,36 | 77,54 | -2,62% | - |
| 15.12.2020 | 76,80 | 86,10 | 76,39 | 79,63 | 6,00% | - |
| 14.12.2020 | 77,48 | 78,23 | 74,82 | 75,12 | 1,67% | - |
| 11.12.2020 | 75,03 | 75,12 | 72,59 | 73,88 | 0,09% | - |
| 10.12.2020 | 71,39 | 74,17 | 71,20 | 73,81 | 7,08% | - |
| 09.12.2020 | 69,04 | 72,15 | 68,56 | 68,93 | 2,22% | - |
| 08.12.2020 | 66,59 | 68,41 | 65,84 | 67,43 | 2,46% | - |
| 07.12.2020 | 65,05 | 66,01 | 64,27 | 65,81 | -1,77% | - |
| 04.12.2020 | 64,82 | 67,00 | 60,80 | 67,00 | 4,84% | - |
| 03.12.2020 | 63,64 | 64,96 | 63,49 | 63,90 | -1,15% | - |
| 02.12.2020 | 63,54 | 65,06 | 63,53 | 64,65 | 3,36% | - |
| 01.12.2020 | 63,27 | 63,54 | 61,69 | 62,55 | 0,18% | - |
| 30.11.2020 | 63,28 | 63,94 | 61,94 | 62,44 | -0,41% | - |
| 27.11.2020 | 60,66 | 64,12 | 60,47 | 62,70 | 9,46% | - |
| 25.11.2020 | 58,94 | 59,54 | 56,06 | 57,28 | -5,12% | - |
| 24.11.2020 | 61,01 | 61,25 | 57,73 | 60,37 | -11,53% | - |
| 23.11.2020 | 66,81 | 68,81 | 66,81 | 68,24 | -0,98% | - |
| 20.11.2020 | 68,74 | 69,30 | 67,99 | 68,91 | -1,84% | - |
| 19.11.2020 | 70,21 | 70,21 | 68,90 | 70,21 | 2,74% | - |
| 18.11.2020 | 68,95 | 71,48 | 67,68 | 68,33 | -3,42% | - |
| 17.11.2020 | 69,14 | 71,44 | 68,64 | 70,75 | 2,54% | - |
| 16.11.2020 | 69,31 | 69,82 | 67,62 | 69,00 | 0,58% | - |
| 13.11.2020 | 70,69 | 70,86 | 68,33 | 68,60 | -0,88% | - |
| 12.11.2020 | 70,42 | 71,55 | 68,81 | 69,21 | -2,17% | - |
| 11.11.2020 | 69,85 | 70,80 | 0,00 | 70,75 | 3,39% | - |
| 10.11.2020 | 68,24 | 69,24 | 67,39 | 68,43 | 0,11% | - |
| 09.11.2020 | 0,00 | 70,45 | 0,00 | 68,35 | 2,77% | - |
| 06.11.2020 | 64,90 | 66,95 | 64,72 | 66,51 | 0,78% | - |
| 05.11.2020 | 63,01 | 66,20 | 62,82 | 65,99 | 2,44% | - |
| 04.11.2020 | 61,46 | 64,91 | 0,00 | 64,42 | 8,20% | - |
| 03.11.2020 | 59,34 | 59,80 | 57,34 | 59,54 | 3,21% | - |
| 02.11.2020 | 0,00 | 58,66 | 0,00 | 57,69 | 1,40% | - |
| 30.10.2020 | 57,68 | 58,10 | 0,00 | 56,90 | -2,33% | - |
| 29.10.2020 | 58,56 | 59,17 | 56,73 | 58,25 | -2,00% | - |
| 28.10.2020 | 59,87 | 60,79 | 58,12 | 59,44 | -5,20% | - |
| 27.10.2020 | 62,85 | 62,87 | 62,70 | 62,70 | 5,93% | - |
| 26.10.2020 | 59,86 | 60,10 | 58,03 | 59,19 | -0,39% | - |
| 23.10.2020 | 0,00 | 59,42 | 0,00 | 59,42 | 0,30% | - |
| 22.10.2020 | 59,30 | 59,83 | 57,83 | 59,24 | 6,20% | - |
| 21.10.2020 | 55,94 | 58,50 | 55,44 | 55,78 | 3,88% | - |
| 20.10.2020 | 51,12 | 54,93 | 51,05 | 53,70 | 7,25% | - |
| 19.10.2020 | 0,00 | 51,93 | 0,00 | 50,07 | 2,59% | - |
| 16.10.2020 | 49,58 | 50,59 | 48,80 | 48,80 | 1,68% | - |
| 15.10.2020 | 47,23 | 50,86 | 46,10 | 48,00 | 7,91% | - |
| 14.10.2020 | 46,09 | 46,43 | 43,79 | 44,48 | -4,38% | - |
| 13.10.2020 | 46,71 | 47,33 | 45,65 | 46,51 | 0,17% | - |
| 12.10.2020 | 45,93 | 46,95 | 45,69 | 46,43 | 0,77% | - |
| 09.10.2020 | 48,00 | 48,31 | 45,80 | 46,08 | -3,80% | - |
| 08.10.2020 | 49,30 | 50,04 | 47,86 | 47,90 | -0,54% | - |
| 07.10.2020 | 46,70 | 48,41 | 46,26 | 48,16 | 3,78% | - |
| 06.10.2020 | 47,34 | 48,49 | 46,12 | 46,40 | -1,42% | - |
| 05.10.2020 | 45,15 | 47,23 | 44,61 | 47,07 | 7,44% | - |