Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,40 | 24,08 | 23,20 | 23,63 | -1,95% | 1.092.242,00 |
| 01.04.2026 | 23,85 | 24,52 | 23,65 | 24,10 | 2,29% | 1.351.230,00 |
| 31.03.2026 | 21,90 | 23,68 | 21,84 | 23,56 | 10,45% | 2.062.646,00 |
| 30.03.2026 | 21,50 | 21,59 | 21,12 | 21,33 | 0,52% | 1.313.835,00 |
| 27.03.2026 | 22,23 | 22,53 | 21,13 | 21,22 | -5,18% | 1.357.106,00 |
| 26.03.2026 | 22,50 | 22,89 | 22,35 | 22,38 | -1,58% | 611.302,00 |
| 25.03.2026 | 22,03 | 23,00 | 21,95 | 22,74 | 4,17% | 821.159,00 |
| 24.03.2026 | 22,09 | 22,25 | 21,57 | 21,83 | -2,06% | 1.199.846,00 |
| 23.03.2026 | 22,92 | 23,46 | 22,12 | 22,29 | 0,36% | 1.034.263,00 |
| 20.03.2026 | 22,76 | 23,29 | 22,13 | 22,21 | -3,06% | 4.095.423,00 |
| 19.03.2026 | 22,00 | 23,00 | 21,86 | 22,91 | 3,01% | 1.283.076,00 |
| 18.03.2026 | 22,49 | 22,84 | 22,20 | 22,24 | -2,11% | 1.984.954,00 |
| 17.03.2026 | 22,76 | 22,97 | 22,31 | 22,72 | -0,18% | 1.402.531,00 |
| 16.03.2026 | 23,12 | 23,20 | 22,56 | 22,76 | 0,04% | 1.135.864,00 |
| 13.03.2026 | 23,09 | 23,45 | 22,61 | 22,75 | -0,70% | 890.479,00 |
| 12.03.2026 | 23,44 | 23,44 | 22,50 | 22,91 | -4,34% | 1.087.070,00 |
| 11.03.2026 | 24,36 | 24,50 | 23,51 | 23,95 | -2,60% | 630.855,00 |
| 10.03.2026 | 25,12 | 25,53 | 24,39 | 24,59 | -0,93% | 973.183,00 |
| 09.03.2026 | 23,92 | 24,93 | 23,76 | 24,82 | 3,42% | 1.035.756,00 |
| 06.03.2026 | 23,57 | 24,09 | 23,25 | 24,00 | 0,13% | 1.112.170,00 |
| 05.03.2026 | 23,70 | 24,30 | 23,69 | 23,97 | -0,62% | 1.241.427,00 |
| 04.03.2026 | 23,45 | 24,56 | 22,85 | 24,12 | 2,20% | 1.400.045,00 |
| 03.03.2026 | 24,04 | 24,53 | 22,89 | 23,60 | -4,68% | 1.888.466,00 |
| 02.03.2026 | 25,94 | 26,12 | 24,65 | 24,76 | -8,19% | 1.977.357,00 |
| 27.02.2026 | 27,95 | 28,15 | 26,60 | 26,97 | -5,60% | 2.118.705,00 |
| 26.02.2026 | 27,69 | 28,80 | 24,87 | 28,57 | 5,78% | 3.152.392,00 |
| 25.02.2026 | 27,04 | 27,65 | 26,76 | 27,01 | 0,11% | 1.311.183,00 |
| 24.02.2026 | 26,08 | 27,02 | 26,08 | 26,98 | 2,55% | 770.442,00 |
| 23.02.2026 | 25,50 | 26,45 | 24,88 | 26,31 | 3,52% | 1.155.778,00 |
| 20.02.2026 | 27,74 | 28,12 | 24,95 | 25,42 | -9,07% | 2.716.557,00 |
| 19.02.2026 | 26,59 | 28,01 | 26,28 | 27,95 | 4,64% | 1.213.237,00 |
| 18.02.2026 | 26,60 | 27,32 | 26,53 | 26,71 | 0,38% | 1.132.756,00 |
| 17.02.2026 | 25,85 | 26,67 | 25,50 | 26,61 | 2,90% | 1.177.917,00 |
| 13.02.2026 | 26,85 | 26,97 | 25,83 | 25,86 | -3,18% | 786.462,00 |
| 12.02.2026 | 26,68 | 26,76 | 25,89 | 26,71 | 0,45% | 1.099.967,00 |
| 11.02.2026 | 26,91 | 27,18 | 25,84 | 26,59 | -1,08% | 675.278,00 |
| 10.02.2026 | 26,74 | 27,24 | 26,47 | 26,88 | 0,00% | 696.589,00 |
| 09.02.2026 | 27,33 | 27,62 | 26,60 | 26,88 | -1,61% | 883.734,00 |
| 06.02.2026 | 26,50 | 27,50 | 26,41 | 27,32 | 4,79% | 1.363.028,00 |
| 05.02.2026 | 26,18 | 26,73 | 25,96 | 26,07 | -0,04% | 1.539.089,00 |
| 04.02.2026 | 26,06 | 26,21 | 25,58 | 26,08 | -0,42% | 2.300.331,00 |
| 03.02.2026 | 25,43 | 26,67 | 25,03 | 26,19 | 2,42% | 979.851,00 |
| 02.02.2026 | 25,03 | 25,75 | 24,50 | 25,57 | 0,79% | 1.443.458,00 |
| 30.01.2026 | 25,37 | 25,63 | 24,96 | 25,37 | -1,40% | 929.206,00 |
| 29.01.2026 | 25,29 | 25,95 | 25,22 | 25,73 | 1,10% | 1.250.396,00 |
| 28.01.2026 | 26,19 | 26,39 | 25,40 | 25,45 | -3,34% | 742.791,00 |
| 27.01.2026 | 26,32 | 26,97 | 26,01 | 26,33 | 0,04% | 745.518,00 |
| 26.01.2026 | 25,80 | 26,62 | 25,51 | 26,32 | 0,46% | 1.129.154,00 |
| 23.01.2026 | 26,41 | 26,90 | 26,09 | 26,20 | -1,69% | 1.317.252,00 |
| 22.01.2026 | 26,69 | 27,08 | 26,18 | 26,65 | -0,19% | 1.699.242,00 |
| 21.01.2026 | 25,74 | 26,75 | 25,57 | 26,70 | 3,21% | 1.741.768,00 |
| 20.01.2026 | 25,32 | 26,00 | 25,12 | 25,87 | 0,08% | 995.450,00 |
| 16.01.2026 | 26,49 | 26,63 | 25,80 | 25,85 | -1,93% | 1.110.987,00 |
| 15.01.2026 | 26,65 | 26,89 | 25,99 | 26,36 | -1,38% | 1.105.062,00 |
| 14.01.2026 | 25,85 | 26,93 | 25,77 | 26,73 | 2,61% | 1.289.011,00 |
| 13.01.2026 | 26,69 | 26,78 | 25,35 | 26,05 | -2,73% | 2.025.597,00 |
| 12.01.2026 | 27,75 | 28,10 | 25,45 | 26,78 | -5,10% | 4.007.642,00 |
| 09.01.2026 | 30,01 | 30,75 | 28,11 | 28,22 | -5,56% | 1.745.882,00 |
| 08.01.2026 | 29,18 | 30,26 | 28,86 | 29,88 | 1,01% | 1.695.994,00 |
| 07.01.2026 | 29,37 | 30,60 | 28,75 | 29,58 | 1,23% | 1.564.497,00 |
| 06.01.2026 | 30,01 | 30,44 | 29,12 | 29,22 | -3,25% | 1.387.659,00 |
| 05.01.2026 | 29,03 | 30,24 | 28,60 | 30,20 | 4,14% | 1.842.178,00 |
| 02.01.2026 | 28,94 | 29,88 | 28,49 | 29,00 | -0,14% | 1.652.788,00 |
| 31.12.2025 | 28,08 | 29,67 | 28,08 | 29,04 | 3,42% | 1.873.818,00 |
| 30.12.2025 | 28,47 | 28,65 | 27,71 | 28,08 | -1,68% | 1.393.297,00 |
| 29.12.2025 | 28,99 | 29,09 | 28,30 | 28,56 | -1,42% | 1.996.334,00 |
| 26.12.2025 | 29,31 | 29,39 | 28,85 | 28,97 | -1,63% | 1.312.856,00 |
| 24.12.2025 | 29,34 | 29,55 | 29,14 | 29,45 | 0,48% | 383.210,00 |
| 23.12.2025 | 29,75 | 30,26 | 29,28 | 29,31 | -1,97% | 1.404.702,00 |
| 22.12.2025 | 28,26 | 30,00 | 27,97 | 29,90 | 6,75% | 2.181.863,00 |
| 19.12.2025 | 28,00 | 28,66 | 27,82 | 28,01 | 0,83% | 3.981.881,00 |
| 18.12.2025 | 28,54 | 28,90 | 27,55 | 27,78 | -1,98% | 1.926.342,00 |
| 17.12.2025 | 28,58 | 28,69 | 28,05 | 28,34 | -0,67% | 1.424.920,00 |
| 16.12.2025 | 28,64 | 29,43 | 28,37 | 28,53 | -1,45% | 3.286.054,00 |
| 15.12.2025 | 29,20 | 29,50 | 28,45 | 28,95 | -0,24% | 2.300.079,00 |
| 12.12.2025 | 29,35 | 29,51 | 28,30 | 29,02 | -1,53% | 2.218.544,00 |
| 11.12.2025 | 29,81 | 30,14 | 29,32 | 29,47 | -1,01% | 2.412.392,00 |
| 10.12.2025 | 29,92 | 30,21 | 29,30 | 29,77 | 0,03% | 1.292.962,00 |
| 09.12.2025 | 30,85 | 31,12 | 29,33 | 29,76 | -4,09% | 2.144.858,00 |
| 08.12.2025 | 31,40 | 31,77 | 30,88 | 31,03 | -0,54% | 2.585.871,00 |
| 05.12.2025 | 31,03 | 31,45 | 30,39 | 31,20 | 0,13% | 1.284.747,00 |
| 04.12.2025 | 29,37 | 31,39 | 29,37 | 31,16 | 4,01% | 2.041.264,00 |
| 03.12.2025 | 29,76 | 30,18 | 29,28 | 29,96 | 1,80% | 1.838.566,00 |
| 02.12.2025 | 30,14 | 30,48 | 28,95 | 29,43 | -3,10% | 2.033.035,00 |
| 01.12.2025 | 30,24 | 30,65 | 29,85 | 30,37 | -0,91% | 1.576.797,00 |
| 28.11.2025 | 31,27 | 31,27 | 30,39 | 30,65 | -1,00% | 1.090.812,00 |
| 26.11.2025 | 30,98 | 31,11 | 30,38 | 30,96 | 0,75% | 1.925.096,00 |
| 25.11.2025 | 30,75 | 31,00 | 30,25 | 30,73 | -0,10% | 1.707.759,00 |
| 24.11.2025 | 29,84 | 31,10 | 29,64 | 30,76 | 4,31% | 3.801.635,00 |
| 21.11.2025 | 27,15 | 30,01 | 27,08 | 29,49 | 7,90% | 2.594.317,00 |
| 20.11.2025 | 28,40 | 28,49 | 27,22 | 27,33 | -2,01% | 2.876.139,00 |
| 19.11.2025 | 27,21 | 28,96 | 27,00 | 27,89 | 2,24% | 3.459.284,00 |
| 18.11.2025 | 25,87 | 27,92 | 25,55 | 27,28 | 4,24% | 3.248.090,00 |
| 17.11.2025 | 24,86 | 26,82 | 24,82 | 26,17 | 4,68% | 4.606.960,00 |
| 14.11.2025 | 22,28 | 25,20 | 22,26 | 25,00 | 9,36% | 3.954.003,00 |
| 13.11.2025 | 23,37 | 23,77 | 22,78 | 22,86 | -2,52% | 2.421.823,00 |
| 12.11.2025 | 24,05 | 24,39 | 23,24 | 23,45 | -2,41% | 1.589.867,00 |
| 11.11.2025 | 23,62 | 24,12 | 23,39 | 24,03 | 1,18% | 1.632.545,00 |
| 10.11.2025 | 24,70 | 24,86 | 23,74 | 23,75 | -1,98% | 2.514.050,00 |
| 07.11.2025 | 25,11 | 25,12 | 23,32 | 24,23 | -3,47% | 3.019.522,00 |