Echtzeit-Aktienkurs Arcturus Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 37,14 | 37,15 | 34,41 | 34,57 | -4,90% | 459.614,00 |
| 09.12.2021 | 38,92 | 39,87 | 36,34 | 36,35 | -7,58% | 512.385,00 |
| 08.12.2021 | 37,96 | 40,00 | 36,57 | 39,33 | 2,05% | 437.238,00 |
| 07.12.2021 | 35,30 | 39,93 | 35,30 | 38,54 | 11,39% | 756.928,00 |
| 06.12.2021 | 36,38 | 36,40 | 33,61 | 34,60 | -6,51% | 679.188,00 |
| 03.12.2021 | 38,29 | 38,63 | 36,43 | 37,01 | -1,88% | 628.713,00 |
| 02.12.2021 | 37,05 | 39,80 | 36,32 | 37,72 | 0,67% | 597.173,00 |
| 01.12.2021 | 39,01 | 39,55 | 37,40 | 37,47 | -5,74% | 615.896,00 |
| 30.11.2021 | 37,21 | 40,35 | 37,00 | 39,75 | 5,30% | 655.959,00 |
| 29.11.2021 | 41,56 | 42,17 | 37,51 | 37,75 | -5,36% | 861.804,00 |
| 26.11.2021 | 37,07 | 40,30 | 37,07 | 39,89 | 10,77% | 555.769,00 |
| 24.11.2021 | 35,05 | 36,45 | 34,30 | 36,01 | 1,72% | 439.227,00 |
| 23.11.2021 | 35,54 | 35,96 | 33,84 | 35,40 | -0,81% | 564.438,00 |
| 22.11.2021 | 36,24 | 36,74 | 35,15 | 35,69 | -2,09% | 498.646,00 |
| 19.11.2021 | 37,45 | 38,50 | 36,01 | 36,45 | -3,55% | 798.625,00 |
| 18.11.2021 | 37,13 | 38,50 | 36,50 | 37,79 | 3,11% | 534.017,00 |
| 17.11.2021 | 37,14 | 37,60 | 35,95 | 36,65 | -1,90% | 354.343,00 |
| 16.11.2021 | 35,55 | 37,55 | 35,34 | 37,36 | 5,15% | 414.253,00 |
| 15.11.2021 | 37,93 | 38,00 | 35,51 | 35,53 | -5,46% | 918.736,00 |
| 12.11.2021 | 37,57 | 37,94 | 36,14 | 37,58 | 0,40% | 335.551,00 |
| 11.11.2021 | 35,11 | 37,71 | 35,07 | 37,43 | 7,34% | 729.609,00 |
| 10.11.2021 | 36,41 | 38,00 | 34,59 | 34,87 | -3,75% | 816.719,00 |
| 09.11.2021 | 36,75 | 37,56 | 33,84 | 36,23 | -6,26% | 1.117.371,00 |
| 08.11.2021 | 38,02 | 38,84 | 36,50 | 38,65 | 3,34% | 1.051.707,00 |
| 05.11.2021 | 43,51 | 44,05 | 35,41 | 37,40 | -16,39% | 1.172.018,00 |
| 04.11.2021 | 45,22 | 46,31 | 44,04 | 44,73 | -1,86% | 278.804,00 |
| 03.11.2021 | 46,82 | 47,72 | 45,07 | 45,58 | -2,19% | 383.145,00 |
| 02.11.2021 | 47,30 | 47,55 | 45,57 | 46,60 | -1,12% | 252.972,00 |
| 01.11.2021 | 44,90 | 47,27 | 43,05 | 47,13 | 4,85% | 562.133,00 |
| 29.10.2021 | 47,36 | 47,52 | 44,73 | 44,95 | -5,15% | 283.874,00 |
| 28.10.2021 | 45,78 | 47,39 | 45,51 | 47,39 | 4,09% | 285.828,00 |
| 27.10.2021 | 45,32 | 46,23 | 44,31 | 45,53 | 0,91% | 297.465,00 |
| 26.10.2021 | 45,99 | 46,08 | 44,02 | 45,12 | -0,11% | 289.687,00 |
| 25.10.2021 | 44,13 | 45,37 | 43,47 | 45,17 | 1,48% | 578.037,00 |
| 22.10.2021 | 44,02 | 44,76 | 42,23 | 44,51 | -0,13% | 502.258,00 |
| 21.10.2021 | 43,71 | 45,05 | 43,45 | 44,57 | 1,73% | 240.942,00 |
| 20.10.2021 | 45,21 | 45,41 | 43,30 | 43,81 | -3,01% | 345.349,00 |
| 19.10.2021 | 45,89 | 47,18 | 44,40 | 45,17 | -1,14% | 349.843,00 |
| 18.10.2021 | 45,21 | 46,12 | 44,72 | 45,69 | 0,29% | 258.905,00 |
| 15.10.2021 | 47,51 | 47,51 | 45,22 | 45,56 | -3,02% | 280.259,00 |
| 14.10.2021 | 46,09 | 47,69 | 45,35 | 46,98 | 3,92% | 420.631,00 |
| 13.10.2021 | 44,52 | 46,25 | 43,51 | 45,21 | 2,17% | 388.628,00 |
| 12.10.2021 | 45,08 | 45,80 | 43,59 | 44,25 | 2,95% | 609.417,00 |
| 11.10.2021 | 41,91 | 43,62 | 41,27 | 42,98 | 1,56% | 172.688,00 |
| 08.10.2021 | 43,15 | 43,46 | 41,91 | 42,32 | -1,92% | 211.120,00 |
| 07.10.2021 | 42,66 | 45,25 | 41,55 | 43,15 | 1,53% | 270.500,00 |
| 06.10.2021 | 42,65 | 46,41 | 42,18 | 42,50 | 2,78% | 801.999,00 |
| 05.10.2021 | 41,09 | 42,05 | 40,51 | 41,35 | 0,83% | 471.333,00 |
| 04.10.2021 | 42,90 | 43,00 | 40,64 | 41,01 | -7,68% | 584.857,00 |
| 01.10.2021 | 47,23 | 47,96 | 42,75 | 44,42 | -7,03% | 598.253,00 |
| 30.09.2021 | 47,34 | 49,23 | 47,03 | 47,78 | 2,20% | 322.311,00 |
| 29.09.2021 | 48,69 | 49,96 | 46,44 | 46,75 | -2,42% | 423.342,00 |
| 28.09.2021 | 49,80 | 49,80 | 47,00 | 47,91 | -4,43% | 353.091,00 |
| 27.09.2021 | 50,90 | 51,58 | 49,22 | 50,13 | -1,14% | 455.818,00 |
| 24.09.2021 | 53,55 | 53,68 | 50,49 | 50,71 | -7,04% | 457.755,00 |
| 23.09.2021 | 52,72 | 54,70 | 52,48 | 54,55 | 3,75% | 329.913,00 |
| 22.09.2021 | 52,75 | 53,86 | 52,00 | 52,58 | 1,49% | 287.566,00 |
| 21.09.2021 | 50,91 | 52,54 | 50,07 | 51,81 | 2,41% | 299.403,00 |
| 20.09.2021 | 52,00 | 53,80 | 49,80 | 50,59 | -7,09% | 434.826,00 |
| 17.09.2021 | 54,00 | 55,46 | 52,63 | 54,45 | 1,25% | 913.172,00 |
| 16.09.2021 | 52,53 | 53,96 | 51,40 | 53,78 | 2,85% | 287.428,00 |
| 15.09.2021 | 52,01 | 53,64 | 51,25 | 52,29 | -0,27% | 407.932,00 |
| 14.09.2021 | 54,89 | 55,34 | 52,00 | 52,43 | -3,51% | 438.853,00 |
| 13.09.2021 | 53,78 | 55,63 | 51,76 | 54,34 | 2,03% | 483.916,00 |
| 10.09.2021 | 55,79 | 56,49 | 52,52 | 53,26 | -4,53% | 515.979,00 |
| 09.09.2021 | 55,54 | 58,09 | 55,03 | 55,79 | 0,32% | 559.185,00 |
| 08.09.2021 | 55,99 | 56,75 | 54,08 | 55,61 | -1,58% | 346.313,00 |
| 07.09.2021 | 54,50 | 57,67 | 54,50 | 56,50 | 4,09% | 484.346,00 |
| 03.09.2021 | 56,50 | 56,62 | 53,30 | 54,28 | -5,14% | 472.482,00 |
| 02.09.2021 | 57,18 | 58,45 | 56,50 | 57,22 | 1,45% | 452.526,00 |
| 01.09.2021 | 54,61 | 58,32 | 53,61 | 56,40 | 2,90% | 540.933,00 |
| 31.08.2021 | 53,13 | 56,65 | 52,01 | 54,81 | 2,12% | 540.722,00 |
| 30.08.2021 | 57,23 | 57,40 | 53,19 | 53,67 | -5,33% | 677.173,00 |
| 27.08.2021 | 55,30 | 57,83 | 53,97 | 56,69 | 3,58% | 598.218,00 |
| 26.08.2021 | 52,03 | 56,59 | 51,86 | 54,73 | 2,74% | 726.620,00 |
| 25.08.2021 | 51,27 | 54,98 | 50,28 | 53,27 | 3,96% | 572.898,00 |
| 24.08.2021 | 50,58 | 51,48 | 48,77 | 51,24 | 1,18% | 427.214,00 |
| 23.08.2021 | 48,63 | 51,90 | 48,16 | 50,64 | 5,72% | 701.871,00 |
| 20.08.2021 | 45,44 | 47,95 | 45,10 | 47,90 | 4,29% | 423.976,00 |
| 19.08.2021 | 47,20 | 48,00 | 45,80 | 45,93 | -3,45% | 426.475,00 |
| 18.08.2021 | 49,25 | 50,90 | 47,46 | 47,57 | -4,11% | 429.012,00 |
| 17.08.2021 | 46,08 | 49,66 | 45,67 | 49,61 | 5,98% | 810.551,00 |
| 16.08.2021 | 47,51 | 51,14 | 45,76 | 46,81 | -2,52% | 867.787,00 |
| 13.08.2021 | 49,75 | 51,50 | 47,88 | 48,02 | -3,84% | 834.379,00 |
| 12.08.2021 | 45,53 | 53,00 | 45,53 | 49,94 | 6,76% | 1.252.988,00 |
| 11.08.2021 | 46,37 | 49,97 | 44,73 | 46,78 | -7,51% | 1.665.406,00 |
| 10.08.2021 | 58,62 | 65,00 | 49,78 | 50,58 | 4,85% | 6.606.839,00 |
| 09.08.2021 | 49,50 | 50,01 | 47,75 | 48,24 | -2,15% | 1.806.707,00 |
| 06.08.2021 | 52,29 | 52,96 | 48,40 | 49,30 | -8,59% | 1.046.369,00 |
| 05.08.2021 | 46,44 | 54,19 | 45,80 | 53,93 | 20,49% | 2.263.740,00 |
| 04.08.2021 | 53,50 | 53,98 | 42,16 | 44,76 | -23,16% | 3.869.749,00 |
| 03.08.2021 | 39,44 | 59,79 | 38,90 | 58,25 | 68,06% | 9.979.146,00 |
| 02.08.2021 | 32,96 | 36,23 | 32,80 | 34,66 | 10,70% | 1.011.457,00 |
| 30.07.2021 | 30,80 | 32,18 | 30,76 | 31,31 | 1,00% | 188.937,00 |
| 29.07.2021 | 33,04 | 33,40 | 30,97 | 31,00 | -6,23% | 238.244,00 |
| 28.07.2021 | 31,03 | 33,18 | 31,03 | 33,06 | 6,34% | 221.432,00 |
| 27.07.2021 | 30,85 | 31,75 | 28,82 | 31,09 | -0,16% | 308.773,00 |
| 26.07.2021 | 31,14 | 32,43 | 30,84 | 31,14 | -0,26% | 294.115,00 |
| 23.07.2021 | 31,36 | 31,59 | 30,53 | 31,22 | -0,86% | 215.416,00 |
| 22.07.2021 | 33,15 | 33,38 | 31,32 | 31,49 | -4,43% | 275.207,00 |