1,124€
1,81%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,63% | 10.000,00 |
| 08.04.2025 | 1,26 | 1,26 | 1,13 | 1,13 | -6,06% | 8.500,00 |
| 07.04.2025 | 1,21 | 1,25 | 1,18 | 1,20 | -3,68% | 14.697,00 |
| 04.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,61% | 200,00 |
| 03.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,04% | 5.500,00 |
| 02.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | 4.000,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,06% | 769,00 |
| 31.03.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -4,33% | 8.000,00 |
| 28.03.2025 | 1,50 | 1,57 | 1,47 | 1,47 | -1,50% | - |
| 27.03.2025 | 1,50 | 1,54 | 1,48 | 1,50 | -1,43% | - |
| 26.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -7,72% | 4.000,00 |
| 25.03.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 2,24% | 7.801,00 |
| 24.03.2025 | 1,50 | 1,61 | 1,45 | 1,61 | 8,44% | 717,00 |
| 21.03.2025 | 1,41 | 1,49 | 1,40 | 1,48 | 3,69% | - |
| 20.03.2025 | 1,47 | 1,47 | 1,43 | 1,43 | 0,28% | 193,00 |
| 19.03.2025 | 1,44 | 1,47 | 1,42 | 1,43 | -0,83% | - |
| 18.03.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -0,84% | - |
| 17.03.2025 | 1,42 | 1,47 | 1,37 | 1,45 | 1,57% | - |
| 14.03.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -6,00% | - |
| 13.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,40% | 3.000,00 |
| 12.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,36% | 3.000,00 |
| 11.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -10,50% | 633,00 |
| 10.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,36% | 1.000,00 |
| 07.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | 50,00 |
| 06.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,03% | 1.339,00 |
| 05.03.2025 | 1,83 | 1,83 | 1,71 | 1,71 | -3,36% | - |
| 04.03.2025 | 1,85 | 1,88 | 1,77 | 1,77 | -5,80% | 3,00 |
| 03.03.2025 | 1,93 | 1,93 | 1,88 | 1,88 | 9,19% | 1.026,00 |
| 28.02.2025 | 1,85 | 1,85 | 1,72 | 1,72 | -13,48% | 3.100,00 |
| 27.02.2025 | 2,03 | 2,03 | 1,99 | 1,99 | 0,71% | 2.130,00 |
| 26.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,23% | 4.612,00 |
| 25.02.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -10,01% | 985,00 |
| 24.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,98% | 10,00 |
| 21.02.2025 | 2,20 | 2,23 | 2,13 | 2,15 | -2,65% | - |
| 20.02.2025 | 2,21 | 2,29 | 2,14 | 2,20 | -0,32% | - |
| 19.02.2025 | 2,20 | 2,32 | 2,17 | 2,21 | 0,52% | - |
| 18.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,30% | 177,00 |
| 17.02.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 5,84% | - |
| 14.02.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,29% | 645,00 |
| 13.02.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,96% | 2.100,00 |
| 12.02.2025 | 2,21 | 2,21 | 2,08 | 2,08 | -1,33% | 6.607,00 |
| 11.02.2025 | 2,31 | 2,33 | 2,11 | 2,11 | -13,92% | - |
| 10.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 3,46% | 1.000,00 |
| 07.02.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -6,29% | 1.070,00 |
| 06.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,47% | 10,00 |
| 05.02.2025 | 2,41 | 2,49 | 2,36 | 2,47 | 4,49% | - |
| 04.02.2025 | 2,29 | 2,36 | 2,29 | 2,36 | -0,21% | 202,00 |
| 03.02.2025 | 2,42 | 2,42 | 2,36 | 2,36 | 1,46% | 597,00 |
| 31.01.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,10% | 200,00 |
| 30.01.2025 | 2,27 | 2,32 | 2,24 | 2,28 | 0,91% | - |
| 29.01.2025 | 2,29 | 2,32 | 2,19 | 2,26 | -1,50% | - |
| 28.01.2025 | 2,34 | 2,37 | 2,23 | 2,30 | -1,50% | - |
| 27.01.2025 | 2,38 | 2,41 | 2,28 | 2,33 | -2,35% | - |
| 24.01.2025 | 2,44 | 2,47 | 2,37 | 2,39 | -5,43% | - |
| 23.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,37% | 9,00 |
| 22.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,12% | 351,00 |
| 21.01.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 1,49% | 6.100,00 |
| 20.01.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -0,31% | - |
| 17.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,47% | 8.000,00 |
| 16.01.2025 | 2,44 | 2,46 | 2,36 | 2,42 | 0,98% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,93% | 16.600,00 |
| 14.01.2025 | 2,42 | 2,48 | 2,25 | 2,42 | 1,17% | - |
| 13.01.2025 | 2,41 | 2,46 | 2,34 | 2,39 | -0,64% | - |
| 10.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,94% | 4.248,00 |
| 09.01.2025 | 2,39 | 2,39 | 2,38 | 2,39 | -1,75% | - |
| 08.01.2025 | 2,40 | 2,43 | 2,40 | 2,43 | 2,27% | 251,00 |
| 07.01.2025 | 2,45 | 2,47 | 2,38 | 2,38 | -7,37% | 412,00 |
| 06.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,51% | 700,00 |
| 03.01.2025 | 2,39 | 2,63 | 2,39 | 2,63 | 6,65% | 701,00 |
| 02.01.2025 | 2,42 | 2,63 | 2,42 | 2,47 | -5,48% | 5.263,00 |
| 30.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -1,29% | 1.080,00 |
| 27.12.2024 | 2,83 | 2,83 | 2,64 | 2,64 | -7,62% | 1.703,00 |
| 23.12.2024 | 2,64 | 2,97 | 2,64 | 2,86 | 5,61% | 8.209,00 |
| 20.12.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 2,27% | 1.000,00 |
| 19.12.2024 | 2,94 | 2,94 | 2,65 | 2,65 | -12,66% | 1.800,00 |
| 18.12.2024 | 3,09 | 3,09 | 3,03 | 3,03 | 5,24% | 4.000,00 |
| 17.12.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -1,57% | 902,00 |
| 16.12.2024 | 3,02 | 3,02 | 2,93 | 2,93 | -4,41% | 1.609,00 |
| 13.12.2024 | 3,13 | 3,19 | 3,01 | 3,06 | -6,67% | - |
| 12.12.2024 | 3,25 | 3,28 | 3,22 | 3,28 | -3,19% | 2.395,00 |
| 11.12.2024 | 3,52 | 3,52 | 3,24 | 3,39 | -9,82% | 4.173,00 |