1,186$
0,53%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,20 | 1,20 | 1,15 | 1,19 | 0,85% | 446.399,00 |
| 16.05.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 406.521,00 |
| 15.05.2024 | 1,20 | 1,21 | 1,17 | 1,18 | 0,00% | 630.232,00 |
| 14.05.2024 | 1,19 | 1,24 | 1,17 | 1,18 | 0,00% | 631.183,00 |
| 13.05.2024 | 1,17 | 1,21 | 1,14 | 1,18 | 0,85% | 683.674,00 |
| 10.05.2024 | 1,24 | 1,26 | 1,17 | 1,17 | -4,10% | 497.498,00 |
| 09.05.2024 | 1,22 | 1,25 | 1,20 | 1,22 | 0,00% | 413.608,00 |
| 08.05.2024 | 1,25 | 1,35 | 1,20 | 1,22 | -10,29% | 1.233.870,00 |
| 07.05.2024 | 1,30 | 1,36 | 1,28 | 1,36 | 3,03% | 736.993,00 |
| 06.05.2024 | 1,40 | 1,40 | 1,26 | 1,32 | -2,94% | 631.666,00 |
| 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% | 865.071,00 |
| 01.05.2024 | 1,21 | 1,27 | 1,21 | 1,26 | 4,13% | 979.115,00 |
| 30.04.2024 | 1,19 | 1,23 | 1,19 | 1,21 | -0,82% | 930.330,00 |
| 29.04.2024 | 1,20 | 1,22 | 1,18 | 1,22 | 1,67% | 654.780,00 |
| 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% | 1.626.758,00 |
| 24.04.2024 | 1,21 | 1,24 | 1,14 | 1,17 | -4,10% | 1.439.407,00 |
| 23.04.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | 637.744,00 |
| 22.04.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -0,81% | 663.173,00 |
| 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% | 645.828,00 |
| 17.04.2024 | 1,23 | 1,25 | 1,21 | 1,23 | 0,00% | 563.076,00 |
| 16.04.2024 | 1,23 | 1,26 | 1,21 | 1,23 | 1,65% | 676.808,00 |
| 15.04.2024 | 1,22 | 1,30 | 1,21 | 1,21 | 0,00% | 1.069.375,00 |
| 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% | 631.695,00 |
| 10.04.2024 | 1,20 | 1,22 | 1,15 | 1,16 | -2,93% | 614.003,00 |
| 09.04.2024 | 1,19 | 1,24 | 1,19 | 1,20 | 0,42% | 333.336,00 |
| 08.04.2024 | 1,21 | 1,22 | 1,17 | 1,19 | 0,00% | 625.244,00 |
| 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% | 623.318,00 |
| 03.04.2024 | 1,22 | 1,27 | 1,21 | 1,25 | 2,46% | 733.507,00 |
| 02.04.2024 | 1,25 | 1,26 | 1,19 | 1,22 | -3,94% | 764.678,00 |
| 01.04.2024 | 1,26 | 1,32 | 1,23 | 1,27 | 2,42% | 721.584,00 |
| 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% | 1.286.232,00 |
| 26.03.2024 | 1,16 | 1,21 | 1,16 | 1,18 | 1,72% | 716.343,00 |
| 25.03.2024 | 1,15 | 1,21 | 1,15 | 1,16 | 0,87% | 586.693,00 |
| 22.03.2024 | 1,20 | 1,21 | 1,13 | 1,15 | -4,17% | 548.773,00 |
| 21.03.2024 | 1,22 | 1,29 | 1,16 | 1,20 | 0,84% | 1.186.945,00 |
| 20.03.2024 | 1,17 | 1,22 | 1,12 | 1,19 | 3,48% | 793.812,00 |
| 19.03.2024 | 1,18 | 1,19 | 1,15 | 1,15 | 0,00% | 439.730,00 |
| 18.03.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -1,71% | 865.679,00 |
| 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% | 2.036.533,00 |
| 13.03.2024 | 1,22 | 1,32 | 1,22 | 1,25 | 2,46% | 834.709,00 |
| 12.03.2024 | 1,32 | 1,43 | 1,21 | 1,22 | -5,43% | 965.965,00 |
| 11.03.2024 | 1,33 | 1,45 | 1,28 | 1,29 | -8,51% | 1.464.208,00 |
| 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% | 850.856,00 |
| 06.03.2024 | 1,32 | 1,51 | 1,31 | 1,44 | 13,39% | 2.064.210,00 |
| 05.03.2024 | 1,24 | 1,30 | 1,24 | 1,27 | 1,60% | 1.374.402,00 |
| 04.03.2024 | 1,23 | 1,29 | 1,22 | 1,25 | 0,81% | 935.363,00 |
| 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% | 3.109.116,00 |
| 28.02.2024 | 1,20 | 1,27 | 1,20 | 1,20 | 0,00% | 1.950.952,00 |
| 27.02.2024 | 1,24 | 1,37 | 1,16 | 1,20 | -0,83% | 2.827.974,00 |
| 26.02.2024 | 1,22 | 1,25 | 1,20 | 1,21 | 1,68% | 860.880,00 |
| 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% | 986.925,00 |
| 21.02.2024 | 1,20 | 1,25 | 1,17 | 1,20 | -0,83% | 585.552,00 |
| 20.02.2024 | 1,18 | 1,23 | 1,13 | 1,21 | 1,68% | 2.289.726,00 |
| 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% | 1.452.863,00 |
| 14.02.2024 | 1,16 | 1,26 | 1,16 | 1,22 | 4,27% | 758.272,00 |
| 13.02.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -4,88% | 1.450.934,00 |
| 12.02.2024 | 1,24 | 1,27 | 1,21 | 1,23 | 0,00% | 957.732,00 |
| 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% | 1.120.066,00 |
| 07.02.2024 | 1,12 | 1,16 | 1,05 | 1,06 | -7,02% | 5.196.304,00 |
| 06.02.2024 | 1,15 | 1,19 | 1,12 | 1,14 | -0,87% | 903.012,00 |
| 05.02.2024 | 1,22 | 1,23 | 1,15 | 1,15 | -4,96% | 696.199,00 |
| 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% | 900.996,00 |
| 31.01.2024 | 1,21 | 1,23 | 1,16 | 1,16 | -4,13% | 613.852,00 |
| 30.01.2024 | 1,23 | 1,23 | 1,18 | 1,21 | -1,63% | 719.360,00 |
| 29.01.2024 | 1,25 | 1,27 | 1,20 | 1,23 | 0,00% | 1.469.709,00 |
| 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% | 783.512,00 |
| 24.01.2024 | 1,29 | 1,31 | 1,25 | 1,27 | -1,17% | 1.013.923,00 |
| 23.01.2024 | 1,24 | 1,32 | 1,24 | 1,28 | 1,59% | 2.272.741,00 |
| 22.01.2024 | 1,19 | 1,29 | 1,16 | 1,26 | 10,53% | 3.481.708,00 |
| 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% | 1.722.534,00 |
| 17.01.2024 | 1,13 | 1,24 | 1,09 | 1,19 | 2,59% | 2.343.137,00 |
| 16.01.2024 | 1,06 | 1,25 | 1,04 | 1,16 | 25,54% | 6.040.600,00 |
| 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% | 8.625.035,00 |
| 10.01.2024 | 1,07 | 1,14 | 0,91 | 1,01 | -21,48% | 8.468.005,00 |
| 09.01.2024 | 1,18 | 1,32 | 1,14 | 1,28 | 9,40% | 2.652.121,00 |
| 08.01.2024 | 1,08 | 1,18 | 1,05 | 1,17 | 10,38% | 2.166.845,00 |
| 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% | 1.547.075,00 |
| 03.01.2024 | 1,07 | 1,18 | 1,03 | 1,13 | 7,14% | 2.856.500,00 |
| 02.01.2024 | 1,10 | 1,10 | 1,05 | 1,05 | 0,00% | 1.726.402,00 |
| 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% | 741.112,00 |
| 27.12.2023 | 1,03 | 1,08 | 1,03 | 1,06 | 0,95% | 1.965.469,00 |
| 26.12.2023 | 1,07 | 1,11 | 1,04 | 1,05 | -1,87% | 1.517.758,00 |