3,887€
-1,17%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,93 | 3,95 | 3,86 | 3,89 | -1,22% | 192,00 |
| 28.05.2026 | 3,95 | 3,95 | 3,93 | 3,93 | -0,46% | - |
| 27.05.2026 | 3,88 | 3,95 | 3,87 | 3,95 | -0,23% | - |
| 26.05.2026 | 3,91 | 3,96 | 3,85 | 3,96 | 2,11% | - |
| 25.05.2026 | 3,95 | 3,95 | 3,88 | 3,88 | -0,31% | 5,00 |
| 22.05.2026 | 3,92 | 3,96 | 3,87 | 3,89 | -0,26% | - |
| 21.05.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 0,46% | 26,00 |
| 20.05.2026 | 3,84 | 3,97 | 3,77 | 3,88 | 1,60% | - |
| 19.05.2026 | 3,78 | 3,88 | 3,75 | 3,82 | -0,65% | - |
| 18.05.2026 | 3,82 | 3,85 | 3,74 | 3,85 | -1,46% | 11.041,00 |
| 15.05.2026 | 4,11 | 4,14 | 3,87 | 3,90 | -6,89% | - |
| 14.05.2026 | 4,14 | 4,19 | 4,14 | 4,19 | -2,90% | 7.567,00 |
| 13.05.2026 | 4,16 | 4,33 | 4,12 | 4,32 | 4,33% | - |
| 12.05.2026 | 4,21 | 4,22 | 4,10 | 4,14 | -4,26% | - |
| 11.05.2026 | 4,32 | 4,32 | 4,32 | 4,32 | 5,41% | 475,00 |
| 08.05.2026 | 4,14 | 4,16 | 4,10 | 4,10 | 0,29% | - |
| 07.05.2026 | 4,09 | 4,09 | 4,09 | 4,09 | 0,74% | 5,00 |
| 06.05.2026 | 4,09 | 4,09 | 4,02 | 4,06 | -0,98% | 8.860,00 |
| 05.05.2026 | 3,93 | 4,10 | 3,93 | 4,10 | 8,64% | 17.230,00 |
| 04.05.2026 | 3,90 | 3,95 | 3,77 | 3,77 | -2,83% | 2.029,00 |
| 30.04.2026 | 3,85 | 3,88 | 3,85 | 3,88 | 6,41% | 2.500,00 |
| 29.04.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -1,57% | 150,00 |
| 28.04.2026 | 3,81 | 3,89 | 3,50 | 3,71 | -1,17% | 18.288,00 |
| 27.04.2026 | 3,64 | 3,80 | 3,64 | 3,75 | 2,52% | - |
| 24.04.2026 | 3,89 | 3,89 | 3,65 | 3,66 | -5,67% | - |
| 23.04.2026 | 3,77 | 3,88 | 3,77 | 3,88 | 7,48% | 1.154,00 |
| 22.04.2026 | 3,59 | 3,61 | 3,59 | 3,61 | 0,73% | 131,00 |
| 21.04.2026 | 3,58 | 3,58 | 3,58 | 3,58 | -2,45% | 125,00 |
| 20.04.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 1,80% | 1.251,00 |
| 17.04.2026 | 3,39 | 3,61 | 3,35 | 3,61 | 9,17% | - |
| 16.04.2026 | 3,30 | 3,30 | 3,30 | 3,30 | -1,67% | 93,00 |
| 15.04.2026 | 3,32 | 3,42 | 3,30 | 3,36 | -1,00% | - |
| 14.04.2026 | 3,39 | 3,39 | 3,39 | 3,39 | 1,19% | 46,00 |
| 13.04.2026 | 3,44 | 3,57 | 3,34 | 3,35 | -2,84% | - |
| 10.04.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 1,41% | 4,00 |
| 09.04.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 1,98% | 90,00 |
| 08.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,42% | 4,00 |
| 07.04.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -7,67% | 6,00 |
| 02.04.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 2,36% | 300,00 |
| 01.04.2026 | 3,29 | 3,52 | 3,22 | 3,52 | 10,01% | 636,00 |
| 31.03.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 6,99% | 265,00 |
| 30.03.2026 | 3,11 | 3,11 | 2,99 | 2,99 | -3,71% | 8.172,00 |
| 27.03.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,23% | 950,00 |
| 26.03.2026 | 3,09 | 3,11 | 3,01 | 3,01 | -2,21% | - |
| 25.03.2026 | 2,85 | 3,13 | 2,85 | 3,07 | 11,50% | - |
| 24.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -11,89% | 204,00 |
| 23.03.2026 | 3,22 | 3,22 | 3,13 | 3,13 | 0,68% | 4.535,00 |
| 20.03.2026 | 3,26 | 3,26 | 3,10 | 3,11 | -4,55% | 3.525,00 |
| 19.03.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 3,10% | 118,00 |
| 18.03.2026 | 3,38 | 3,38 | 3,16 | 3,16 | -3,22% | 566,00 |
| 17.03.2026 | 3,26 | 3,28 | 3,19 | 3,26 | 0,87% | - |
| 16.03.2026 | 3,12 | 3,34 | 3,10 | 3,24 | 3,95% | - |
| 13.03.2026 | 3,02 | 3,11 | 2,97 | 3,11 | 3,18% | 7.420,00 |
| 12.03.2026 | 3,16 | 3,16 | 3,02 | 3,02 | 0,80% | 856,00 |
| 11.03.2026 | 3,03 | 3,03 | 2,93 | 2,99 | -5,47% | 4.200,00 |
| 10.03.2026 | 2,86 | 3,17 | 2,86 | 3,17 | 15,17% | 3.487,00 |
| 09.03.2026 | 2,63 | 2,82 | 2,63 | 2,75 | 4,89% | 5.231,00 |
| 06.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,68% | 1.750,00 |
| 05.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,64% | 925,00 |
| 04.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 3.291,00 |
| 03.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 9,45% | 80,00 |
| 02.03.2026 | 2,42 | 2,42 | 2,37 | 2,37 | -2,23% | 45,00 |
| 27.02.2026 | 2,64 | 2,66 | 2,43 | 2,43 | -6,73% | - |
| 26.02.2026 | 2,57 | 2,60 | 2,57 | 2,60 | -11,26% | 21.934,00 |
| 25.02.2026 | 2,88 | 2,93 | 2,87 | 2,93 | 7,21% | 3.636,00 |
| 24.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,86% | 1,00 |
| 23.02.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -0,98% | 2.005,00 |
| 20.02.2026 | 2,75 | 2,75 | 2,71 | 2,71 | -1,13% | - |
| 19.02.2026 | 2,69 | 2,79 | 2,68 | 2,74 | 2,20% | - |
| 18.02.2026 | 2,76 | 2,86 | 2,64 | 2,68 | -3,85% | - |
| 17.02.2026 | 2,69 | 2,80 | 2,64 | 2,79 | 3,55% | - |
| 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 | 2,61% | 307,00 |
| 06.02.2026 | 2,87 | 3,07 | 2,81 | 3,02 | 3,70% | - |
| 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 | 68,91% | 73.660,00 |
| 19.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -2,19% | - |
| 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 |