1,662€
6,68%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,56 | 1,68 | 1,56 | 1,66 | 6,66% | - |
| 14.10.2025 | 1,62 | 1,62 | 1,53 | 1,56 | -7,54% | 3.917,00 |
| 13.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,35% | 5.000,00 |
| 10.10.2025 | 1,69 | 1,71 | 1,60 | 1,61 | -0,26% | - |
| 09.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,49% | 1,00 |
| 08.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,06% | 946,00 |
| 07.10.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -0,31% | 1.440,00 |
| 06.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,79% | 3.115,00 |
| 03.10.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,17% | 1.080,00 |
| 02.10.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,04% | - |
| 01.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,86% | 1.100,00 |
| 30.09.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -8,28% | 4.537,00 |
| 29.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,65% | 20.738,00 |
| 26.09.2025 | 1,61 | 1,70 | 1,61 | 1,69 | 6,42% | 3.167,00 |
| 24.09.2025 | 1,54 | 1,59 | 1,54 | 1,59 | -0,06% | 15.040,00 |
| 23.09.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -1,18% | 7.607,00 |
| 22.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,23% | 200,00 |
| 19.09.2025 | 1,66 | 1,67 | 1,61 | 1,61 | -0,45% | - |
| 18.09.2025 | 1,52 | 1,63 | 1,52 | 1,62 | 3,25% | 41.068,00 |
| 17.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | 645,00 |
| 16.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,93% | 127,00 |
| 15.09.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,89% | 225,00 |
| 12.09.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -5,23% | 500,00 |
| 10.09.2025 | 1,82 | 1,85 | 1,76 | 1,76 | -4,06% | 6.435,00 |
| 05.09.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 5,93% | 6.033,00 |
| 04.09.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,70% | 858,00 |
| 03.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,20% | 3.400,00 |
| 02.09.2025 | 1,63 | 1,80 | 1,63 | 1,75 | 6,99% | 2.447,00 |
| 01.09.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 0,00% | 66,00 |
| 29.08.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 2,32% | 1.765,00 |
| 28.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,46% | 3.000,00 |
| 27.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,09% | 135,00 |
| 26.08.2025 | 1,53 | 1,55 | 1,53 | 1,55 | -0,38% | 33,00 |
| 25.08.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 1,84% | 3.013,00 |
| 22.08.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,29% | - |
| 21.08.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -2,12% | - |
| 20.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 1,64% | 6.000,00 |
| 19.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 470,00 |
| 18.08.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -2,73% | 1.082,00 |
| 15.08.2025 | 1,46 | 1,61 | 1,46 | 1,61 | 10,36% | 13.080,00 |
| 14.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | 293,00 |
| 13.08.2025 | 1,40 | 1,51 | 1,36 | 1,46 | 3,44% | - |
| 12.08.2025 | 1,41 | 1,42 | 1,38 | 1,41 | -0,77% | - |
| 11.08.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 4,26% | 10.228,00 |
| 08.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | 500,00 |
| 07.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,04% | 15,00 |
| 06.08.2025 | 1,34 | 1,35 | 1,32 | 1,34 | 0,58% | - |
| 05.08.2025 | 1,35 | 1,38 | 1,31 | 1,33 | 1,27% | - |
| 04.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,53% | 2.000,00 |
| 01.08.2025 | 1,32 | 1,33 | 1,29 | 1,33 | -1,27% | 1.577,00 |
| 31.07.2025 | 1,30 | 1,34 | 1,27 | 1,34 | -0,92% | 15.270,00 |
| 30.07.2025 | 1,47 | 1,47 | 1,32 | 1,35 | -0,48% | 49.787,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -4,89% | 12.516,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,17% | 4.123,00 |
| 25.07.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,84% | 3.001,00 |
| 24.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,72% | 125,00 |
| 23.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,17% | 9,00 |
| 22.07.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 2,66% | 36.137,00 |
| 21.07.2025 | 1,40 | 1,49 | 1,39 | 1,39 | 0,80% | 11.000,00 |
| 18.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,44% | 4.395,00 |
| 17.07.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 3,00% | - |
| 16.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,19% | 300,00 |
| 15.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,07% | 5.000,00 |
| 14.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,28% | 5.000,00 |
| 11.07.2025 | 1,34 | 1,36 | 1,31 | 1,36 | 1,08% | 18.099,00 |
| 10.07.2025 | 1,37 | 1,39 | 1,34 | 1,34 | 1,09% | 9.000,00 |
| 09.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,98% | 3.000,00 |
| 08.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | 4.000,00 |
| 07.07.2025 | 1,25 | 1,27 | 1,21 | 1,26 | 1,29% | 9.408,00 |
| 04.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | 10,00 |
| 03.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | 2.500,00 |
| 02.07.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 1,20% | 17.950,00 |
| 01.07.2025 | 1,22 | 1,25 | 1,20 | 1,25 | 2,05% | 1.136,00 |
| 30.06.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -1,45% | 19.272,00 |
| 27.06.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -8,76% | 9.573,00 |
| 26.06.2025 | 1,50 | 1,50 | 1,36 | 1,36 | -2,86% | 4.635,00 |
| 25.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 17,12% | 3.700,00 |
| 24.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -6,46% | 1,00 |
| 23.06.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,75% | 748,00 |
| 20.06.2025 | 1,23 | 1,26 | 1,21 | 1,26 | 2,51% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,53% | - |
| 18.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,63% | 480,00 |
| 17.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -7,06% | 1,00 |
| 16.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 2,11% | 822,00 |
| 13.06.2025 | 1,31 | 1,35 | 1,28 | 1,28 | -4,49% | - |
| 12.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,29% | 6,00 |
| 11.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,27% | 2.661,00 |
| 10.06.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,96% | 870,00 |
| 09.06.2025 | 1,33 | 1,36 | 1,33 | 1,35 | -4,66% | 12.307,00 |
| 06.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,74% | 7.027,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,35 | 1,37 | -2,99% | 13.275,00 |
| 04.06.2025 | 1,29 | 1,42 | 1,29 | 1,41 | 9,24% | 7.818,00 |
| 03.06.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 0,16% | - |
| 02.06.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,31% | 77,00 |
| 30.05.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -1,49% | 6.500,00 |
| 29.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 830,00 |
| 28.05.2025 | 1,22 | 1,38 | 1,22 | 1,28 | 12,50% | 9.499,00 |
| 27.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,43% | 1.500,00 |
| 26.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | -0,44% | 61,00 |
| 23.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,40% | 11,00 |