2,702€
-2,54%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |