22,785€
-0,42%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,00 | 23,67 | 22,55 | 23,03 | 0,63% | - |
| 16.05.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,39% | 32,00 |
| 15.05.2024 | 23,18 | 23,18 | 22,97 | 22,97 | 4,03% | 272,00 |
| 14.05.2024 | 20,32 | 22,08 | 20,32 | 22,08 | 8,77% | 129,00 |
| 13.05.2024 | 20,45 | 20,45 | 20,12 | 20,30 | -1,07% | 118,00 |
| 10.05.2024 | 20,35 | 20,70 | 20,35 | 20,52 | -10,76% | 2.214,00 |
| 09.05.2024 | 23,46 | 23,88 | 22,87 | 23,00 | -0,02% | - |
| 08.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,99% | 30,00 |
| 07.05.2024 | 23,23 | 23,23 | 23,23 | 23,23 | 1,20% | 65,00 |
| 06.05.2024 | 22,76 | 23,26 | 22,42 | 22,96 | 0,68% | - |
| 03.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,78% | 25,00 |
| 02.05.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,93% | 3,00 |
| 30.04.2024 | 21,59 | 21,71 | 21,56 | 21,56 | 2,76% | 202,00 |
| 29.04.2024 | 20,52 | 21,08 | 20,52 | 20,98 | 1,21% | 169,00 |
| 26.04.2024 | 20,37 | 20,88 | 20,36 | 20,73 | 3,13% | 183,00 |
| 25.04.2024 | 21,51 | 21,51 | 20,05 | 20,10 | -6,51% | 1.029,00 |
| 24.04.2024 | 22,00 | 22,00 | 21,50 | 21,50 | -4,99% | 30,00 |
| 23.04.2024 | 22,56 | 22,63 | 22,56 | 22,63 | 5,30% | 41,00 |
| 22.04.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 4,68% | 350,00 |
| 19.04.2024 | 20,69 | 20,69 | 20,53 | 20,53 | -1,30% | 70,00 |
| 18.04.2024 | 20,79 | 20,82 | 20,79 | 20,80 | -2,16% | 95,00 |
| 17.04.2024 | 22,11 | 22,11 | 21,26 | 21,26 | -4,15% | 162,00 |
| 16.04.2024 | 22,52 | 22,52 | 22,18 | 22,18 | -1,38% | 120,00 |
| 15.04.2024 | 22,83 | 22,83 | 22,49 | 22,49 | -2,56% | 30,00 |
| 12.04.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -2,94% | 10,00 |
| 11.04.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 1,41% | 33,00 |
| 10.04.2024 | 23,26 | 23,45 | 23,26 | 23,45 | -1,41% | 500,00 |
| 09.04.2024 | 23,67 | 24,29 | 23,46 | 23,79 | -0,73% | - |
| 08.04.2024 | 23,90 | 24,10 | 23,50 | 23,96 | 1,40% | 468,00 |
| 05.04.2024 | 23,98 | 23,98 | 23,63 | 23,63 | -2,60% | 110,00 |
| 04.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -0,53% | 75,00 |
| 03.04.2024 | 24,00 | 24,39 | 24,00 | 24,39 | 0,37% | 35,00 |
| 02.04.2024 | 26,49 | 26,49 | 24,30 | 24,30 | -9,06% | 325,00 |
| 28.03.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 1,19% | 20,00 |
| 27.03.2024 | 25,75 | 26,50 | 25,71 | 26,41 | 3,14% | - |
| 26.03.2024 | 25,74 | 26,19 | 25,35 | 25,60 | 1,27% | - |
| 25.03.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -3,44% | 40,00 |
| 22.03.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -2,75% | 7,00 |
| 21.03.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 6,03% | 80,00 |
| 20.03.2024 | 25,57 | 25,57 | 25,39 | 25,39 | -2,87% | 130,00 |
| 19.03.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,97% | 40,00 |
| 18.03.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 1,73% | 25,00 |
| 15.03.2024 | 25,25 | 25,45 | 25,25 | 25,45 | 1,64% | 165,00 |
| 14.03.2024 | 25,12 | 25,38 | 25,00 | 25,04 | -3,91% | 165,00 |
| 13.03.2024 | 26,50 | 26,50 | 26,06 | 26,06 | 0,46% | 360,00 |
| 12.03.2024 | 27,04 | 27,15 | 25,94 | 25,94 | -4,39% | 471,00 |
| 11.03.2024 | 29,50 | 29,50 | 27,13 | 27,13 | -14,20% | 461,00 |
| 08.03.2024 | 30,54 | 31,62 | 30,54 | 31,62 | 2,56% | 473,00 |
| 07.03.2024 | 32,74 | 32,74 | 30,62 | 30,83 | -4,31% | 513,00 |
| 06.03.2024 | 31,17 | 32,22 | 30,00 | 32,22 | 3,07% | 969,00 |
| 05.03.2024 | 32,05 | 32,47 | 31,26 | 31,26 | -3,67% | 310,00 |
| 04.03.2024 | 35,00 | 40,00 | 32,16 | 32,45 | -1,79% | 2.166,00 |
| 01.03.2024 | 29,91 | 33,18 | 29,76 | 33,04 | 4,69% | 291,00 |
| 29.02.2024 | 31,74 | 32,69 | 31,54 | 31,56 | 0,54% | 402,00 |
| 28.02.2024 | 28,96 | 31,58 | 28,95 | 31,39 | 9,91% | 1.203,00 |
| 27.02.2024 | 27,47 | 28,56 | 27,47 | 28,56 | 1,56% | 52,00 |
| 26.02.2024 | 28,62 | 28,62 | 28,12 | 28,12 | -0,95% | 295,00 |
| 23.02.2024 | 27,84 | 28,39 | 27,84 | 28,39 | 7,09% | 39,00 |
| 22.02.2024 | 27,19 | 27,19 | 26,51 | 26,51 | -1,81% | 117,00 |
| 21.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 55,00 |
| 20.02.2024 | 27,39 | 27,39 | 26,65 | 26,80 | -3,25% | 228,00 |
| 19.02.2024 | 27,56 | 27,70 | 27,55 | 27,70 | 1,28% | 745,00 |
| 16.02.2024 | 27,65 | 27,75 | 26,54 | 27,35 | -0,73% | 793,00 |
| 15.02.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -1,18% | 15,00 |
| 14.02.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 1,49% | 15,00 |
| 13.02.2024 | 29,67 | 29,67 | 27,47 | 27,47 | -6,53% | 702,00 |
| 12.02.2024 | 29,89 | 29,89 | 29,39 | 29,39 | -0,02% | 336,00 |
| 09.02.2024 | 28,62 | 29,57 | 28,35 | 29,40 | -3,21% | - |
| 08.02.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 5,31% | 15,00 |
| 07.02.2024 | 29,80 | 29,80 | 28,25 | 28,84 | -4,76% | 447,00 |
| 06.02.2024 | 29,99 | 30,28 | 29,99 | 30,28 | 3,63% | 192,00 |
| 05.02.2024 | 29,41 | 29,41 | 29,22 | 29,22 | 1,67% | 321,00 |
| 02.02.2024 | 28,88 | 29,03 | 28,39 | 28,74 | -3,30% | 751,00 |
| 01.02.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 1,12% | 1.000,00 |
| 31.01.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -4,95% | 40,00 |
| 30.01.2024 | 31,95 | 31,95 | 30,74 | 30,92 | 3,24% | 120,00 |
| 29.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,98% | 75,00 |
| 26.01.2024 | 30,77 | 31,14 | 30,08 | 30,25 | -0,93% | - |
| 25.01.2024 | 29,96 | 30,53 | 29,65 | 30,53 | -3,08% | 315,00 |
| 24.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 100,00 |
| 23.01.2024 | 30,63 | 31,50 | 30,24 | 31,50 | 4,17% | 193,00 |
| 22.01.2024 | 31,25 | 31,25 | 30,00 | 30,24 | -0,69% | 104,00 |
| 19.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,16% | 10,00 |
| 18.01.2024 | 30,63 | 30,63 | 30,40 | 30,40 | -1,46% | 45,00 |
| 17.01.2024 | 31,60 | 31,60 | 30,85 | 30,85 | -3,41% | 331,00 |
| 16.01.2024 | 32,62 | 32,62 | 31,94 | 31,94 | -3,94% | 20,00 |
| 15.01.2024 | 33,23 | 33,29 | 33,12 | 33,25 | 0,70% | - |
| 12.01.2024 | 33,98 | 33,98 | 32,65 | 33,02 | -4,84% | 373,00 |
| 11.01.2024 | 35,45 | 35,45 | 34,70 | 34,70 | -0,80% | 5.275,00 |
| 10.01.2024 | 34,52 | 36,20 | 34,52 | 34,98 | -0,88% | 670,00 |
| 09.01.2024 | 35,90 | 36,00 | 34,23 | 35,29 | 2,23% | 1.258,00 |
| 08.01.2024 | 31,31 | 34,88 | 31,31 | 34,52 | 10,36% | 387,00 |
| 05.01.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -1,11% | 2,00 |
| 04.01.2024 | 29,47 | 31,63 | 29,47 | 31,63 | 7,08% | 285,00 |
| 03.01.2024 | 26,87 | 29,71 | 26,87 | 29,54 | 4,01% | 540,00 |
| 02.01.2024 | 28,04 | 28,81 | 28,04 | 28,40 | 0,35% | 203,00 |
| 29.12.2023 | 28,30 | 28,30 | 28,30 | 28,30 | 2,28% | 110,00 |
| 28.12.2023 | 28,05 | 28,05 | 27,67 | 27,67 | -1,77% | 53,00 |
| 27.12.2023 | 27,80 | 28,17 | 27,76 | 28,17 | 4,03% | 248,00 |
| 22.12.2023 | 26,88 | 27,08 | 26,88 | 27,08 | 4,27% | 170,00 |