1,360$
3,82%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,31 | 1,40 | 1,31 | 1,36 | 4,62% | 690.119,00 |
| 02.05.2024 | 1,25 | 1,31 | 1,21 | 1,30 | 3,17% | 734.422,00 |
| 01.05.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,13% | 919.142,00 |
| 30.04.2024 | 1,19 | 1,23 | 1,19 | 1,21 | -0,82% | 742.336,00 |
| 29.04.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 1,67% | 631.814,00 |
| 26.04.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,84% | 445.216,00 |
| 25.04.2024 | 1,19 | 1,23 | 1,14 | 1,19 | 1,71% | 1.623.193,00 |
| 24.04.2024 | 1,21 | 1,24 | 1,14 | 1,17 | -4,10% | 1.311.739,00 |
| 23.04.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | 603.658,00 |
| 22.04.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -0,81% | 620.654,00 |
| 19.04.2024 | 1,23 | 1,25 | 1,21 | 1,24 | 0,81% | 579.779,00 |
| 18.04.2024 | 1,22 | 1,26 | 1,21 | 1,23 | 0,00% | 632.523,00 |
| 17.04.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 0,00% | 550.702,00 |
| 16.04.2024 | 1,23 | 1,26 | 1,21 | 1,23 | 1,65% | 654.521,00 |
| 15.04.2024 | 1,22 | 1,30 | 1,21 | 1,21 | 0,00% | 1.054.889,00 |
| 12.04.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 0,00% | 871.119,00 |
| 11.04.2024 | 1,18 | 1,24 | 1,16 | 1,21 | 4,31% | 565.569,00 |
| 10.04.2024 | 1,20 | 1,22 | 1,15 | 1,16 | -2,93% | 598.741,00 |
| 09.04.2024 | 1,19 | 1,24 | 1,19 | 1,20 | 0,42% | 306.664,00 |
| 08.04.2024 | 1,21 | 1,22 | 1,17 | 1,19 | 0,00% | 592.666,00 |
| 05.04.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -3,25% | 531.507,00 |
| 04.04.2024 | 1,27 | 1,29 | 1,22 | 1,23 | -1,60% | 621.172,00 |
| 03.04.2024 | 1,22 | 1,27 | 1,21 | 1,25 | 2,46% | 664.266,00 |
| 02.04.2024 | 1,25 | 1,26 | 1,19 | 1,22 | -3,94% | 651.951,00 |
| 01.04.2024 | 1,26 | 1,32 | 1,23 | 1,27 | 2,42% | 671.267,00 |
| 28.03.2024 | 1,26 | 1,29 | 1,24 | 1,24 | -1,59% | 599.308,00 |
| 27.03.2024 | 1,20 | 1,29 | 1,19 | 1,26 | 6,78% | 1.236.039,00 |
| 26.03.2024 | 1,16 | 1,21 | 1,16 | 1,18 | 1,72% | 708.000,00 |
| 25.03.2024 | 1,15 | 1,21 | 1,15 | 1,16 | 0,87% | 586.363,00 |
| 22.03.2024 | 1,20 | 1,21 | 1,13 | 1,15 | -3,36% | 548.773,00 |
| 21.03.2024 | 1,22 | 1,29 | 1,16 | 1,19 | -0,83% | 946.494,00 |
| 20.03.2024 | 1,17 | 1,22 | 1,12 | 1,20 | 4,35% | 722.639,00 |
| 19.03.2024 | 1,18 | 1,19 | 1,15 | 1,15 | 0,00% | 434.231,00 |
| 18.03.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -1,71% | 845.796,00 |
| 15.03.2024 | 1,14 | 1,22 | 1,11 | 1,17 | 1,74% | 1.161.133,00 |
| 14.03.2024 | 1,27 | 1,27 | 1,11 | 1,15 | -8,00% | 2.007.630,00 |
| 13.03.2024 | 1,22 | 1,32 | 1,22 | 1,25 | 2,46% | 833.185,00 |
| 12.03.2024 | 1,32 | 1,43 | 1,21 | 1,22 | -5,43% | 922.285,00 |
| 11.03.2024 | 1,33 | 1,45 | 1,28 | 1,29 | -8,51% | 1.450.181,00 |
| 08.03.2024 | 1,34 | 1,49 | 1,34 | 1,41 | 4,44% | 1.198.593,00 |
| 07.03.2024 | 1,44 | 1,45 | 1,33 | 1,35 | -6,25% | 848.108,00 |
| 06.03.2024 | 1,32 | 1,51 | 1,31 | 1,44 | 13,39% | 2.054.517,00 |
| 05.03.2024 | 1,24 | 1,30 | 1,24 | 1,27 | 1,60% | 1.323.192,00 |
| 04.03.2024 | 1,23 | 1,29 | 1,22 | 1,25 | 0,81% | 929.918,00 |
| 01.03.2024 | 1,21 | 1,26 | 1,19 | 1,24 | 3,33% | 1.507.437,00 |
| 29.02.2024 | 1,22 | 1,27 | 1,20 | 1,20 | 0,00% | 1.869.312,00 |
| 28.02.2024 | 1,20 | 1,27 | 1,20 | 1,20 | 0,00% | 1.860.459,00 |
| 27.02.2024 | 1,24 | 1,37 | 1,16 | 1,20 | -0,83% | 2.769.708,00 |
| 26.02.2024 | 1,22 | 1,25 | 1,20 | 1,21 | 1,68% | 857.067,00 |
| 23.02.2024 | 1,19 | 1,24 | 1,17 | 1,19 | -0,83% | 720.628,00 |
| 22.02.2024 | 1,19 | 1,27 | 1,19 | 1,20 | 0,00% | 885.073,00 |
| 21.02.2024 | 1,20 | 1,25 | 1,17 | 1,20 | -0,83% | 582.937,00 |
| 20.02.2024 | 1,18 | 1,23 | 1,13 | 1,21 | 1,68% | 1.996.475,00 |
| 16.02.2024 | 1,24 | 1,25 | 1,16 | 1,19 | -2,46% | 1.153.131,00 |
| 15.02.2024 | 1,22 | 1,27 | 1,21 | 1,22 | 0,00% | 1.329.423,00 |
| 14.02.2024 | 1,16 | 1,26 | 1,16 | 1,22 | 4,27% | 753.524,00 |
| 13.02.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -4,88% | 1.359.836,00 |
| 12.02.2024 | 1,24 | 1,27 | 1,21 | 1,23 | 0,00% | 948.487,00 |
| 09.02.2024 | 1,18 | 1,26 | 1,18 | 1,23 | 4,24% | 1.045.573,00 |
| 08.02.2024 | 1,08 | 1,20 | 1,06 | 1,18 | 11,32% | 1.072.890,00 |
| 07.02.2024 | 1,12 | 1,16 | 1,05 | 1,06 | -7,02% | 5.194.948,00 |
| 06.02.2024 | 1,15 | 1,19 | 1,12 | 1,14 | -0,87% | 901.820,00 |
| 05.02.2024 | 1,22 | 1,23 | 1,15 | 1,15 | -4,96% | 631.607,00 |
| 02.02.2024 | 1,18 | 1,24 | 1,17 | 1,21 | 0,00% | 689.143,00 |
| 01.02.2024 | 1,18 | 1,24 | 1,17 | 1,21 | 4,31% | 796.991,00 |
| 31.01.2024 | 1,21 | 1,23 | 1,16 | 1,16 | -4,13% | 598.888,00 |
| 30.01.2024 | 1,23 | 1,23 | 1,18 | 1,21 | -1,63% | 717.583,00 |
| 29.01.2024 | 1,25 | 1,27 | 1,20 | 1,23 | 0,00% | 1.388.329,00 |
| 26.01.2024 | 1,27 | 1,30 | 1,22 | 1,23 | -2,38% | 697.262,00 |
| 25.01.2024 | 1,26 | 1,30 | 1,20 | 1,26 | -0,40% | 723.609,00 |
| 24.01.2024 | 1,29 | 1,31 | 1,25 | 1,27 | -1,17% | 975.072,00 |
| 23.01.2024 | 1,24 | 1,32 | 1,24 | 1,28 | 1,59% | 2.269.730,00 |
| 22.01.2024 | 1,19 | 1,29 | 1,16 | 1,26 | 10,53% | 3.479.048,00 |
| 19.01.2024 | 1,18 | 1,20 | 1,13 | 1,14 | -3,39% | 1.997.133,00 |
| 18.01.2024 | 1,20 | 1,22 | 1,14 | 1,18 | -0,84% | 1.715.469,00 |
| 17.01.2024 | 1,13 | 1,24 | 1,09 | 1,19 | 2,59% | 2.258.382,00 |
| 16.01.2024 | 1,06 | 1,25 | 1,04 | 1,16 | 25,54% | 6.021.696,00 |
| 12.01.2024 | 0,95 | 1,00 | 0,86 | 0,92 | -3,05% | 3.048.509,00 |
| 11.01.2024 | 0,97 | 1,01 | 0,93 | 0,95 | -5,16% | 8.500.336,00 |
| 10.01.2024 | 1,07 | 1,14 | 0,91 | 1,01 | -21,48% | 8.289.405,00 |
| 09.01.2024 | 1,18 | 1,32 | 1,14 | 1,28 | 9,40% | 2.639.982,00 |
| 08.01.2024 | 1,08 | 1,18 | 1,05 | 1,17 | 10,38% | 2.097.082,00 |
| 05.01.2024 | 1,08 | 1,12 | 1,04 | 1,06 | -3,64% | 1.265.742,00 |
| 04.01.2024 | 1,13 | 1,18 | 1,07 | 1,10 | -2,22% | 1.488.823,00 |
| 03.01.2024 | 1,07 | 1,18 | 1,03 | 1,13 | 7,14% | 2.735.894,00 |
| 02.01.2024 | 1,10 | 1,10 | 1,05 | 1,05 | 0,00% | 1.667.858,00 |
| 29.12.2023 | 1,09 | 1,25 | 1,04 | 1,05 | -1,87% | 2.999.946,00 |
| 28.12.2023 | 1,03 | 1,07 | 1,03 | 1,07 | 0,94% | 698.050,00 |
| 27.12.2023 | 1,03 | 1,08 | 1,03 | 1,06 | 0,95% | 1.922.870,00 |
| 26.12.2023 | 1,07 | 1,11 | 1,04 | 1,05 | -1,87% | 1.505.614,00 |
| 22.12.2023 | 1,01 | 1,08 | 1,00 | 1,07 | 5,94% | 2.065.121,00 |
| 21.12.2023 | 0,94 | 1,01 | 0,94 | 1,01 | 8,02% | 2.473.773,00 |
| 20.12.2023 | 0,99 | 1,00 | 0,80 | 0,94 | -8,33% | 6.103.641,00 |
| 19.12.2023 | 0,95 | 1,02 | 0,94 | 1,02 | 8,78% | 1.534.400,00 |
| 18.12.2023 | 1,02 | 1,02 | 0,91 | 0,94 | -7,16% | 3.022.226,00 |
| 15.12.2023 | 1,08 | 1,09 | 1,00 | 1,01 | -4,72% | 2.810.778,00 |
| 14.12.2023 | 1,09 | 1,13 | 1,03 | 1,06 | -1,85% | 2.555.241,00 |
| 13.12.2023 | 1,00 | 1,10 | 0,99 | 1,08 | 6,93% | 2.463.228,00 |
| 12.12.2023 | 0,98 | 1,02 | 0,94 | 1,01 | 3,15% | 1.883.634,00 |
| 11.12.2023 | 0,99 | 1,01 | 0,95 | 0,98 | -3,05% | 3.469.105,00 |