1,090€
2,20%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,05% | - |
| 16.05.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 15.05.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -1,40% | - |
| 14.05.2024 | 1,06 | 1,11 | 1,06 | 1,07 | 1,42% | - |
| 13.05.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -4,56% | - |
| 10.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,50% | - |
| 09.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -9,00% | - |
| 08.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,41% | - |
| 07.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,67% | - |
| 06.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,02% | - |
| 03.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,43% | - |
| 02.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,21% | - |
| 30.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 29.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 26.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,98% | - |
| 25.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,47% | - |
| 24.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 23.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,72% | - |
| 22.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,53% | - |
| 19.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,54% | - |
| 18.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 17.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,00% | - |
| 16.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 15.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 12.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 5,58% | - |
| 11.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,60% | - |
| 10.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,56% | - |
| 09.04.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 2,68% | 2.820,00 |
| 08.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,54% | - |
| 05.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | - |
| 04.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,19% | - |
| 03.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,69% | - |
| 02.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,61% | - |
| 28.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
| 27.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 26.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 25.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 22.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 21.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 20.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 19.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 18.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 15.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | - |
| 14.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 13.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 12.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 11.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -6,25% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 12,28% | - |
| 06.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 05.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 04.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 01.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 28.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -8,47% | - |
| 27.02.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 10,28% | 800,00 |
| 26.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,90% | - |
| 23.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 22.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 21.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 20.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 16.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 14.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,50% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 12.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 09.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 13,09% | 3.380,00 |
| 08.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -9,91% | - |
| 07.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 06.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 02.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 01.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 31.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 30.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 29.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 870,00 |
| 26.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 25.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 24.01.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 7,14% | 600,00 |
| 23.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 22.01.2024 | 1,02 | 1,10 | 1,02 | 1,09 | 2,83% | 57.000,00 |
| 19.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 18.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | - |
| 17.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | 1.400,00 |
| 16.01.2024 | 0,83 | 1,09 | 0,83 | 1,09 | 32,93% | 270,00 |
| 15.01.2024 | 0,82 | 0,82 | 0,82 | 0,82 | -2,96% | - |
| 12.01.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -2,87% | - |
| 11.01.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -30,40% | - |
| 10.01.2024 | 1,14 | 1,25 | 1,14 | 1,25 | 20,19% | 800,00 |
| 09.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 10,64% | - |
| 08.01.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -5,53% | - |
| 05.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 04.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 4,19% | - |
| 03.01.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 3,24% | - |
| 02.01.2024 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 29.12.2023 | 0,93 | 0,93 | 0,93 | 0,93 | -0,54% | - |
| 28.12.2023 | 0,93 | 0,93 | 0,93 | 0,93 | 0,54% | - |
| 27.12.2023 | 0,93 | 0,93 | 0,93 | 0,93 | 2,78% | - |
| 22.12.2023 | 0,90 | 0,90 | 0,90 | 0,90 | 11,11% | - |