2,685€
-0,33%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -4,86% | - |
| 13.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 1,07% | - |
| 12.02.2026 | 2,84 | 2,84 | 2,80 | 2,80 | -2,23% | 599,00 |
| 11.02.2026 | 3,07 | 3,16 | 2,83 | 2,87 | -8,47% | - |
| 10.02.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 0,87% | 2.025,00 |
| 09.02.2026 | 3,05 | 3,10 | 3,05 | 3,10 | 6,41% | 307,00 |
| 05.02.2026 | 2,97 | 2,97 | 2,92 | 2,92 | -0,03% | 75,00 |
| 04.02.2026 | 2,94 | 2,99 | 2,92 | 2,92 | -0,78% | - |
| 03.02.2026 | 3,03 | 3,03 | 2,94 | 2,94 | -0,10% | 7.230,00 |
| 02.02.2026 | 2,97 | 2,97 | 2,94 | 2,94 | -2,29% | 5.878,00 |
| 30.01.2026 | 2,92 | 3,01 | 2,92 | 3,01 | 2,76% | 478,00 |
| 29.01.2026 | 2,93 | 2,94 | 2,93 | 2,93 | -12,53% | - |
| 28.01.2026 | 3,42 | 3,42 | 3,35 | 3,35 | 0,90% | 2.550,00 |
| 27.01.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 2,18% | 1.900,00 |
| 26.01.2026 | 3,76 | 3,77 | 3,21 | 3,25 | -15,61% | 9.511,00 |
| 23.01.2026 | 3,89 | 3,89 | 3,80 | 3,85 | -0,52% | 32.373,00 |
| 22.01.2026 | 3,75 | 3,96 | 3,59 | 3,87 | 8,07% | 36.092,00 |
| 21.01.2026 | 3,70 | 4,02 | 3,55 | 3,58 | -4,99% | 32.394,00 |
| 20.01.2026 | 2,43 | 4,08 | 2,43 | 3,77 | 65,21% | 73.660,00 |
| 16.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,02% | 3.570,00 |
| 15.01.2026 | 2,35 | 2,40 | 2,28 | 2,31 | -3,54% | - |
| 14.01.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 5,05% | 3.368,00 |
| 13.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,07% | 5.000,00 |
| 12.01.2026 | 2,25 | 2,29 | 2,16 | 2,28 | -2,76% | - |
| 09.01.2026 | 2,24 | 2,34 | 2,24 | 2,34 | 4,60% | 978,00 |
| 08.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,04% | 66,00 |
| 07.01.2026 | 2,29 | 2,29 | 2,24 | 2,24 | -6,01% | 2.415,00 |
| 06.01.2026 | 2,24 | 2,38 | 2,24 | 2,38 | 7,45% | 5.448,00 |
| 05.01.2026 | 2,44 | 2,44 | 2,20 | 2,22 | -10,03% | 17.536,00 |
| 02.01.2026 | 2,59 | 2,59 | 2,46 | 2,46 | -4,17% | 10.729,00 |
| 30.12.2025 | 2,53 | 2,57 | 2,53 | 2,57 | -0,04% | 217,00 |
| 29.12.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 5,67% | 7.974,00 |
| 23.12.2025 | 2,63 | 2,66 | 2,41 | 2,43 | -6,96% | 6.214,00 |
| 22.12.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -2,10% | 1.586,00 |
| 19.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,95% | 111,00 |
| 18.12.2025 | 2,58 | 2,59 | 2,57 | 2,57 | -0,29% | - |
| 17.12.2025 | 2,72 | 2,72 | 2,58 | 2,58 | -6,36% | 8.235,00 |
| 16.12.2025 | 2,70 | 2,75 | 2,70 | 2,75 | -0,61% | 1.640,00 |
| 15.12.2025 | 2,81 | 2,81 | 2,77 | 2,77 | -0,16% | 697,00 |
| 12.12.2025 | 2,88 | 2,89 | 2,76 | 2,77 | -0,98% | - |
| 11.12.2025 | 2,86 | 2,86 | 2,79 | 2,80 | 3,32% | 2.198,00 |
| 10.12.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -6,52% | 25.458,00 |
| 09.12.2025 | 2,83 | 2,90 | 2,83 | 2,90 | 2,37% | 119,00 |
| 08.12.2025 | 2,53 | 2,83 | 2,53 | 2,83 | 9,77% | 38.093,00 |
| 05.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,19% | 100,00 |
| 04.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 13,77% | 2.000,00 |
| 03.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,24% | 10,00 |
| 02.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | 2.850,00 |
| 01.12.2025 | 2,47 | 2,47 | 2,24 | 2,24 | -9,94% | 46.891,00 |
| 28.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,96% | 2.300,00 |
| 27.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,67% | 926,00 |
| 26.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,39% | 220,00 |
| 25.11.2025 | 2,38 | 2,40 | 2,33 | 2,34 | 5,41% | 67.379,00 |
| 24.11.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 1,88% | 39.688,00 |
| 21.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 3,42% | 855,00 |
| 19.11.2025 | 2,11 | 2,11 | 2,09 | 2,11 | -1,13% | 16.000,00 |
| 18.11.2025 | 2,08 | 2,13 | 2,08 | 2,13 | -3,14% | 10.400,00 |
| 17.11.2025 | 2,21 | 2,21 | 2,20 | 2,20 | 0,92% | 10.361,00 |
| 14.11.2025 | 1,96 | 2,18 | 1,96 | 2,18 | 11,74% | 10.229,00 |
| 13.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,92% | 1.000,00 |
| 12.11.2025 | 2,01 | 2,10 | 2,01 | 2,05 | 11,22% | 27.435,00 |
| 11.11.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 5.903,00 |
| 10.11.2025 | 2,01 | 2,08 | 1,84 | 1,86 | -2,83% | - |
| 07.11.2025 | 1,99 | 1,99 | 1,91 | 1,91 | -8,57% | 272,00 |
| 06.11.2025 | 2,17 | 2,17 | 2,09 | 2,09 | 4,77% | 5.500,00 |
| 05.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -9,08% | 2.000,00 |
| 04.11.2025 | 2,23 | 2,23 | 2,19 | 2,19 | 0,78% | 1.008,00 |
| 03.11.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -2,90% | 5.453,00 |
| 31.10.2025 | 2,15 | 2,24 | 2,15 | 2,24 | 4,19% | 10.763,00 |
| 30.10.2025 | 2,08 | 2,16 | 2,08 | 2,15 | 6,91% | 13.433,00 |
| 29.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,85% | 25,00 |
| 28.10.2025 | 2,06 | 2,12 | 2,00 | 2,07 | 2,48% | 2.510,00 |
| 27.10.2025 | 1,88 | 2,02 | 1,88 | 2,02 | 7,22% | 13.988,00 |
| 24.10.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -6,13% | 542,00 |
| 23.10.2025 | 1,97 | 2,01 | 1,96 | 2,01 | 6,98% | 3.918,00 |
| 22.10.2025 | 2,05 | 2,10 | 1,88 | 1,88 | -6,90% | 18.515,00 |
| 21.10.2025 | 1,78 | 2,10 | 1,78 | 2,02 | 16,99% | 56.854,00 |
| 20.10.2025 | 1,63 | 1,74 | 1,63 | 1,72 | 4,19% | - |
| 17.10.2025 | 1,65 | 1,73 | 1,65 | 1,65 | -1,14% | 12.099,00 |
| 16.10.2025 | 1,66 | 1,70 | 1,66 | 1,67 | 0,62% | 10.611,00 |
| 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 |