1,190€
2,76%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,22 | 1,22 | 1,20 | 1,22 | -0,33% | - |
| 06.05.2024 | 1,30 | 1,31 | 1,17 | 1,22 | -3,02% | 21.560,00 |
| 03.05.2024 | 1,19 | 1,29 | 1,19 | 1,26 | 3,45% | - |
| 02.05.2024 | 1,16 | 1,22 | 1,15 | 1,22 | 7,22% | - |
| 30.04.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,18% | - |
| 29.04.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 1,43% | - |
| 26.04.2024 | 1,11 | 1,16 | 1,07 | 1,12 | 0,27% | - |
| 25.04.2024 | 1,09 | 1,14 | 1,07 | 1,11 | 1,46% | - |
| 24.04.2024 | 1,14 | 1,16 | 1,07 | 1,10 | -4,10% | - |
| 23.04.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 22.04.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -1,54% | - |
| 19.04.2024 | 1,15 | 1,17 | 1,14 | 1,17 | -0,17% | - |
| 18.04.2024 | 1,15 | 1,18 | 1,12 | 1,17 | 1,12% | - |
| 17.04.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 2,48% | - |
| 16.04.2024 | 1,13 | 1,18 | 1,13 | 1,13 | -1,31% | - |
| 15.04.2024 | 1,14 | 1,22 | 1,12 | 1,14 | 0,18% | - |
| 12.04.2024 | 1,14 | 1,16 | 1,12 | 1,14 | 0,79% | - |
| 11.04.2024 | 1,08 | 1,15 | 1,07 | 1,13 | 4,42% | - |
| 10.04.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -1,45% | - |
| 09.04.2024 | 1,10 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 08.04.2024 | 1,10 | 1,12 | 1,08 | 1,10 | -0,18% | - |
| 05.04.2024 | 1,14 | 1,16 | 1,09 | 1,10 | -3,25% | - |
| 04.04.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -1,64% | - |
| 03.04.2024 | 1,13 | 1,17 | 1,12 | 1,16 | 1,85% | - |
| 02.04.2024 | 1,18 | 1,20 | 1,11 | 1,14 | -3,56% | - |
| 28.03.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 2,16% | - |
| 27.03.2024 | 1,07 | 1,19 | 1,07 | 1,16 | 5,96% | - |
| 26.03.2024 | 1,08 | 1,12 | 1,08 | 1,09 | 0,46% | 2.880,00 |
| 25.03.2024 | 1,07 | 1,11 | 1,07 | 1,09 | 1,40% | - |
| 22.03.2024 | 1,10 | 1,14 | 1,05 | 1,07 | -4,89% | - |
| 21.03.2024 | 1,06 | 1,18 | 1,06 | 1,13 | 5,63% | - |
| 20.03.2024 | 1,06 | 1,11 | 1,04 | 1,07 | -1,39% | - |
| 19.03.2024 | 1,04 | 1,11 | 1,04 | 1,08 | -0,46% | - |
| 18.03.2024 | 1,07 | 1,10 | 1,04 | 1,09 | 2,36% | - |
| 15.03.2024 | 1,03 | 1,13 | 1,03 | 1,06 | 0,00% | - |
| 14.03.2024 | 1,11 | 1,17 | 1,02 | 1,06 | -7,02% | - |
| 13.03.2024 | 1,13 | 1,20 | 1,11 | 1,14 | 0,88% | - |
| 12.03.2024 | 1,20 | 1,31 | 1,11 | 1,13 | -7,76% | - |
| 11.03.2024 | 1,27 | 1,35 | 1,16 | 1,23 | -5,41% | - |
| 08.03.2024 | 1,20 | 1,36 | 1,20 | 1,30 | 4,44% | - |
| 07.03.2024 | 1,32 | 1,33 | 1,21 | 1,24 | -5,70% | - |
| 06.03.2024 | 1,17 | 1,38 | 1,17 | 1,32 | 12,39% | - |
| 05.03.2024 | 1,15 | 1,19 | 1,14 | 1,17 | 0,00% | - |
| 04.03.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 2,63% | - |
| 01.03.2024 | 1,11 | 1,15 | 1,10 | 1,14 | 2,24% | - |
| 29.02.2024 | 1,10 | 1,17 | 1,10 | 1,12 | 0,45% | - |
| 28.02.2024 | 1,08 | 1,18 | 1,08 | 1,11 | 0,91% | - |
| 27.02.2024 | 1,09 | 1,26 | 1,08 | 1,10 | -1,79% | - |
| 26.02.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 1,36% | - |
| 23.02.2024 | 1,09 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 22.02.2024 | 1,08 | 1,17 | 1,08 | 1,12 | 0,90% | - |
| 21.02.2024 | 1,12 | 1,16 | 1,10 | 1,11 | -0,89% | - |
| 20.02.2024 | 1,08 | 1,13 | 1,05 | 1,12 | 1,36% | - |
| 19.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,45% | - |
| 16.02.2024 | 1,14 | 1,17 | 1,08 | 1,10 | -3,51% | - |
| 15.02.2024 | 1,11 | 1,18 | 1,09 | 1,14 | 0,88% | - |
| 14.02.2024 | 1,09 | 1,17 | 1,09 | 1,13 | 2,73% | - |
| 13.02.2024 | 1,11 | 1,16 | 1,09 | 1,10 | -4,35% | - |
| 12.02.2024 | 1,11 | 1,18 | 1,11 | 1,15 | 0,44% | - |
| 09.02.2024 | 1,06 | 1,16 | 1,06 | 1,15 | 4,57% | - |
| 08.02.2024 | 0,98 | 1,11 | 0,98 | 1,10 | 11,73% | - |
| 07.02.2024 | 1,06 | 1,09 | 0,98 | 0,98 | -8,84% | - |
| 06.02.2024 | 1,07 | 1,10 | 1,05 | 1,08 | -0,92% | - |
| 05.02.2024 | 1,09 | 1,17 | 1,09 | 1,09 | -3,98% | - |
| 02.02.2024 | 1,08 | 1,15 | 1,08 | 1,13 | 1,80% | - |
| 01.02.2024 | 1,08 | 1,15 | 1,07 | 1,11 | 1,83% | - |
| 31.01.2024 | 1,12 | 1,15 | 1,08 | 1,09 | -1,80% | - |
| 30.01.2024 | 1,13 | 1,15 | 1,09 | 1,11 | -1,77% | - |
| 29.01.2024 | 1,13 | 1,17 | 1,12 | 1,13 | -0,88% | - |
| 26.01.2024 | 1,15 | 1,20 | 1,13 | 1,14 | -1,72% | - |
| 25.01.2024 | 1,13 | 1,21 | 1,10 | 1,16 | 0,00% | - |
| 24.01.2024 | 1,18 | 1,21 | 1,14 | 1,16 | -1,69% | - |
| 23.01.2024 | 1,12 | 1,22 | 1,12 | 1,18 | 1,72% | - |
| 22.01.2024 | 1,02 | 1,19 | 1,02 | 1,16 | 10,48% | - |
| 19.01.2024 | 1,09 | 1,10 | 1,03 | 1,05 | -3,67% | - |
| 18.01.2024 | 1,08 | 1,13 | 1,05 | 1,09 | 0,00% | - |
| 17.01.2024 | 1,05 | 1,15 | 0,98 | 1,09 | 2,83% | 4.000,00 |
| 16.01.2024 | 0,85 | 1,14 | 0,84 | 1,06 | 22,83% | 20.000,00 |
| 15.01.2024 | 0,84 | 0,86 | 0,84 | 0,86 | 2,37% | - |
| 12.01.2024 | 0,87 | 0,91 | 0,78 | 0,84 | -2,77% | - |
| 11.01.2024 | 0,89 | 0,95 | 0,85 | 0,87 | -5,56% | - |
| 10.01.2024 | 1,17 | 1,27 | 0,84 | 0,92 | -21,54% | 7.400,00 |
| 09.01.2024 | 1,07 | 1,20 | 1,05 | 1,17 | 8,84% | 2.000,00 |
| 08.01.2024 | 0,97 | 1,08 | 0,96 | 1,08 | 10,26% | - |
| 05.01.2024 | 1,00 | 1,02 | 0,96 | 0,98 | -2,99% | - |
| 04.01.2024 | 1,02 | 1,08 | 0,98 | 1,01 | -2,43% | - |
| 03.01.2024 | 0,98 | 1,08 | 0,95 | 1,03 | 6,74% | - |
| 02.01.2024 | 0,95 | 1,00 | 0,95 | 0,97 | 1,58% | - |
| 29.12.2023 | 0,96 | 1,00 | 0,95 | 0,95 | -1,25% | 500,00 |
| 28.12.2023 | 0,95 | 0,96 | 0,94 | 0,96 | 1,26% | - |
| 27.12.2023 | 0,93 | 0,98 | 0,93 | 0,95 | -2,56% | - |
| 22.12.2023 | 0,89 | 0,98 | 0,89 | 0,98 | 6,79% | - |
| 21.12.2023 | 0,84 | 0,92 | 0,82 | 0,91 | 6,78% | - |
| 20.12.2023 | 0,92 | 0,93 | 0,73 | 0,86 | -7,57% | - |
| 19.12.2023 | 0,85 | 0,93 | 0,85 | 0,93 | 8,82% | - |
| 18.12.2023 | 0,91 | 0,98 | 0,84 | 0,85 | -8,90% | - |
| 15.12.2023 | 0,94 | 1,02 | 0,92 | 0,93 | -2,81% | - |
| 14.12.2023 | 0,98 | 1,03 | 0,94 | 0,96 | -4,00% | - |
| 13.12.2023 | 0,91 | 1,01 | 0,91 | 1,00 | 7,53% | - |
| 12.12.2023 | 0,88 | 0,94 | 0,88 | 0,93 | 2,20% | - |