1,649€
1,09%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 1,03% | 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 |
| 22.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,17% | 444,00 |
| 21.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,46% | 3.000,00 |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,25% | 4.661,00 |
| 19.05.2025 | 1,16 | 1,19 | 1,13 | 1,16 | -0,68% | - |
| 16.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,03% | 3.000,00 |
| 15.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,27% | 2.000,00 |
| 14.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,48% | 7.447,00 |
| 13.05.2025 | 1,12 | 1,14 | 1,10 | 1,10 | -3,94% | - |
| 12.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,67% | 1.000,00 |
| 09.05.2025 | 1,20 | 1,20 | 1,17 | 1,17 | 5,89% | 7.000,00 |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,41% | 1,00 |
| 07.05.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -4,09% | 1.018,00 |
| 06.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -10,58% | 5.000,00 |
| 05.05.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 4,92% | 81,00 |
| 02.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 5,09% | 91,00 |
| 30.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,80% | 5.000,00 |
| 29.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 1,54% | 2.956,00 |
| 28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | 1,00 |
| 25.04.2025 | 1,12 | 1,19 | 1,11 | 1,18 | 6,53% | - |
| 24.04.2025 | 1,03 | 1,12 | 1,03 | 1,10 | 5,45% | 7.401,00 |
| 23.04.2025 | 0,99 | 1,05 | 0,97 | 1,05 | 1,55% | 11.394,00 |
| 22.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,23% | 5.000,00 |
| 17.04.2025 | 1,00 | 1,01 | 0,95 | 1,00 | 0,77% | - |
| 16.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,70% | 5.000,00 |
| 15.04.2025 | 1,04 | 1,08 | 1,00 | 1,00 | -4,40% | - |
| 14.04.2025 | 1,02 | 1,04 | 0,99 | 1,04 | 9,79% | - |
| 11.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -9,31% | 100,00 |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,90% | 3.500,00 |