24,760$
-0,96%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 24,95 | 25,64 | 24,57 | 24,77 | -0,92% | 710.610,00 |
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% | 1.293.855,00 |
14.05.2024 | 22,39 | 24,22 | 22,39 | 22,91 | 3,85% | 2.031.890,00 |
13.05.2024 | 22,34 | 22,76 | 21,65 | 22,06 | -0,09% | 1.943.610,00 |
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% | 555.508,00 |
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% | 473.636,00 |
06.05.2024 | 24,56 | 25,24 | 24,24 | 25,18 | 3,03% | 524.797,00 |
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% | 503.854,00 |
01.05.2024 | 22,72 | 23,84 | 22,66 | 23,17 | 2,39% | 836.341,00 |
30.04.2024 | 22,76 | 23,17 | 22,59 | 22,63 | -2,16% | 593.196,00 |
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% | 974.090,00 |
24.04.2024 | 23,74 | 23,76 | 22,89 | 23,29 | -2,06% | 807.165,00 |
23.04.2024 | 23,95 | 24,68 | 23,67 | 23,78 | -0,59% | 666.085,00 |
22.04.2024 | 22,60 | 24,30 | 22,24 | 23,92 | 7,12% | 1.072.442,00 |
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% | 1.031.544,00 |
17.04.2024 | 23,88 | 24,05 | 22,47 | 22,52 | -4,86% | 905.468,00 |
16.04.2024 | 23,73 | 24,34 | 23,60 | 23,67 | -1,42% | 796.315,00 |
15.04.2024 | 24,86 | 24,86 | 23,75 | 24,01 | -2,79% | 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% | 493.555,00 |
10.04.2024 | 25,26 | 25,48 | 24,81 | 25,40 | -3,24% | 685.231,00 |
09.04.2024 | 25,85 | 26,48 | 25,63 | 26,25 | 2,14% | 670.298,00 |
08.04.2024 | 25,96 | 26,33 | 25,37 | 25,70 | -0,31% | 694.466,00 |
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% | 766.044,00 |
03.04.2024 | 26,00 | 26,54 | 25,71 | 26,49 | 1,22% | 484.752,00 |
02.04.2024 | 27,34 | 27,42 | 25,90 | 26,17 | -7,33% | 777.383,00 |
01.04.2024 | 28,25 | 28,51 | 27,61 | 28,24 | -1,26% | 611.285,00 |
28.03.2024 | 28,75 | 29,08 | 28,04 | 28,60 | -0,38% | 589.030,00 |
27.03.2024 | 28,21 | 28,87 | 27,85 | 28,71 | 3,13% | 363.617,00 |
26.03.2024 | 28,21 | 28,45 | 27,50 | 27,84 | -0,18% | 707.655,00 |
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% | 1.090.097,00 |
20.03.2024 | 27,50 | 28,38 | 27,07 | 28,16 | 1,40% | 923.224,00 |
19.03.2024 | 28,06 | 28,38 | 27,54 | 27,77 | -1,21% | 1.001.632,00 |
18.03.2024 | 28,28 | 28,36 | 27,21 | 28,11 | -0,60% | 782.312,00 |
15.03.2024 | 27,16 | 29,01 | 27,00 | 28,28 | 3,10% | 3.736.099,00 |
14.03.2024 | 28,16 | 28,30 | 27,01 | 27,43 | -4,16% | 1.093.877,00 |
13.03.2024 | 28,51 | 29,15 | 28,19 | 28,62 | 0,25% | 971.107,00 |
12.03.2024 | 29,23 | 29,43 | 28,26 | 28,55 | -2,86% | 1.419.358,00 |
11.03.2024 | 33,01 | 33,02 | 29,26 | 29,39 | -12,14% | 2.080.859,00 |
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% | 1.103.636,00 |
06.03.2024 | 34,80 | 35,66 | 34,12 | 35,40 | 3,87% | 1.470.597,00 |
05.03.2024 | 34,73 | 35,72 | 33,74 | 34,08 | -2,91% | 859.778,00 |
04.03.2024 | 36,60 | 36,72 | 34,73 | 35,10 | -2,72% | 983.623,00 |
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% | 2.204.903,00 |
28.02.2024 | 30,98 | 34,79 | 30,87 | 34,00 | 9,08% | 5.046.127,00 |
27.02.2024 | 30,60 | 31,21 | 29,46 | 31,17 | 2,23% | 1.530.410,00 |
26.02.2024 | 31,84 | 32,48 | 30,29 | 30,49 | -3,50% | 1.454.496,00 |
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% | 998.551,00 |
21.02.2024 | 29,22 | 29,62 | 28,94 | 29,15 | -0,24% | 685.620,00 |
20.02.2024 | 29,05 | 29,56 | 28,71 | 29,22 | -0,88% | 1.003.585,00 |
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% | 969.071,00 |
14.02.2024 | 30,28 | 30,50 | 29,30 | 29,60 | -1,07% | 770.552,00 |
13.02.2024 | 31,23 | 31,23 | 29,41 | 29,92 | -7,28% | 1.748.653,00 |
12.02.2024 | 32,56 | 33,02 | 31,47 | 32,27 | -0,89% | 1.031.156,00 |
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% | 1.552.005,00 |
07.02.2024 | 31,75 | 31,92 | 29,50 | 31,65 | -4,80% | 3.218.888,00 |
06.02.2024 | 31,93 | 33,30 | 31,50 | 33,25 | 3,83% | 916.967,00 |
05.02.2024 | 31,23 | 32,47 | 30,54 | 32,02 | 0,19% | 819.261,00 |
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% | 930.727,00 |
31.01.2024 | 32,91 | 33,36 | 31,79 | 32,10 | -2,76% | 856.937,00 |
30.01.2024 | 34,19 | 34,39 | 32,94 | 33,01 | -4,10% | 594.348,00 |
29.01.2024 | 32,62 | 34,45 | 31,99 | 34,42 | 5,10% | 558.541,00 |
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% | 516.642,00 |
24.01.2024 | 34,58 | 34,95 | 32,78 | 32,81 | -4,32% | 668.777,00 |
23.01.2024 | 33,89 | 34,50 | 33,42 | 34,29 | 3,31% | 1.232.911,00 |
22.01.2024 | 33,83 | 33,93 | 32,58 | 33,19 | -1,66% | 1.408.835,00 |
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% | 1.499.908,00 |
17.01.2024 | 34,40 | 34,77 | 33,48 | 34,06 | -2,94% | 1.073.570,00 |
16.01.2024 | 36,03 | 36,03 | 34,32 | 35,09 | -3,68% | 1.380.337,00 |
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% | 2.181.516,00 |
10.01.2024 | 38,24 | 39,83 | 37,71 | 39,45 | 3,65% | 1.828.677,00 |
09.01.2024 | 38,91 | 39,65 | 37,26 | 38,06 | -3,60% | 1.630.057,00 |
08.01.2024 | 35,10 | 39,53 | 34,37 | 39,48 | 10,90% | 5.156.071,00 |
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% | 3.774.400,00 |
03.01.2024 | 32,65 | 34,31 | 31,15 | 31,97 | 3,13% | 5.705.833,00 |
02.01.2024 | 30,50 | 32,15 | 29,65 | 31,00 | 1,31% | 636.980,00 |
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% | 888.337,00 |
27.12.2023 | 31,05 | 31,55 | 30,53 | 31,03 | 0,45% | 477.723,00 |
26.12.2023 | 30,68 | 31,17 | 30,10 | 30,89 | 1,78% | 671.390,00 |