Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,49 | 20,61 | 20,16 | 20,43 | -1,40% | 1.037.991,00 |
| 13.10.2025 | 20,22 | 21,06 | 20,16 | 20,72 | 3,34% | 2.022.372,00 |
| 10.10.2025 | 20,73 | 20,73 | 19,76 | 20,05 | -3,19% | 1.824.602,00 |
| 09.10.2025 | 21,14 | 21,41 | 20,57 | 20,71 | -2,50% | 1.632.505,00 |
| 08.10.2025 | 20,63 | 21,56 | 20,40 | 21,24 | 3,26% | 2.521.702,00 |
| 07.10.2025 | 19,84 | 20,89 | 19,41 | 20,57 | 4,10% | 1.926.970,00 |
| 06.10.2025 | 19,89 | 20,45 | 19,65 | 19,76 | -7,01% | 2.145.893,00 |
| 02.10.2025 | 20,00 | 21,29 | 19,52 | 21,25 | 7,54% | 2.789.290,00 |
| 01.10.2025 | 18,90 | 20,10 | 18,79 | 19,76 | 4,83% | 3.343.409,00 |
| 30.09.2025 | 18,87 | 19,36 | 18,62 | 18,85 | 1,24% | 2.558.038,00 |
| 29.09.2025 | 17,73 | 19,21 | 17,67 | 18,62 | 5,98% | 4.251.865,00 |
| 26.09.2025 | 16,75 | 17,70 | 16,71 | 17,57 | 5,02% | 1.435.203,00 |
| 25.09.2025 | 17,20 | 17,35 | 16,57 | 16,73 | -3,29% | 1.024.830,00 |
| 24.09.2025 | 17,64 | 17,95 | 17,15 | 17,30 | -1,70% | 979.741,00 |
| 23.09.2025 | 17,38 | 18,07 | 17,29 | 17,60 | 1,29% | 2.163.695,00 |
| 22.09.2025 | 17,43 | 17,84 | 17,28 | 17,38 | -0,03% | 1.058.838,00 |
| 19.09.2025 | 17,57 | 17,82 | 17,00 | 17,38 | -1,86% | 2.082.799,00 |
| 18.09.2025 | 17,31 | 17,88 | 17,31 | 17,71 | 3,33% | 1.405.424,00 |
| 17.09.2025 | 17,13 | 17,80 | 17,05 | 17,14 | 1,00% | 1.412.011,00 |
| 16.09.2025 | 16,84 | 17,17 | 16,82 | 16,97 | 0,24% | 2.129.162,00 |
| 15.09.2025 | 17,20 | 17,20 | 16,62 | 16,93 | -2,08% | 1.169.304,00 |
| 12.09.2025 | 17,63 | 17,71 | 16,92 | 17,29 | -2,26% | 1.407.041,00 |
| 11.09.2025 | 17,51 | 17,85 | 17,49 | 17,69 | 0,68% | 1.274.786,00 |
| 10.09.2025 | 17,97 | 18,15 | 17,29 | 17,57 | -2,01% | 2.045.318,00 |
| 09.09.2025 | 17,23 | 18,10 | 17,23 | 17,93 | 3,46% | 3.025.893,00 |
| 08.09.2025 | 17,31 | 17,62 | 17,12 | 17,33 | 1,05% | 1.984.189,00 |
| 05.09.2025 | 16,24 | 17,21 | 16,21 | 17,15 | 5,80% | 2.694.551,00 |
| 04.09.2025 | 15,94 | 16,55 | 15,93 | 16,21 | 1,69% | 1.856.209,00 |
| 03.09.2025 | 15,22 | 16,12 | 15,13 | 15,94 | 4,05% | 1.678.502,00 |
| 02.09.2025 | 15,46 | 16,12 | 15,24 | 15,32 | -1,29% | 1.173.291,00 |
| 29.08.2025 | 15,53 | 15,59 | 15,10 | 15,52 | 0,19% | 1.185.374,00 |
| 28.08.2025 | 15,66 | 15,70 | 15,12 | 15,49 | -1,02% | 1.342.237,00 |
| 27.08.2025 | 15,79 | 15,96 | 15,45 | 15,65 | -1,14% | 893.871,00 |
| 26.08.2025 | 15,70 | 15,94 | 15,61 | 15,83 | 0,89% | 1.187.572,00 |
| 25.08.2025 | 16,00 | 16,17 | 15,65 | 15,69 | -1,85% | 1.164.172,00 |
| 22.08.2025 | 15,50 | 16,27 | 15,43 | 15,99 | 1,23% | 1.412.386,00 |
| 21.08.2025 | 15,62 | 15,95 | 15,43 | 15,79 | 0,00% | 936.738,00 |
| 20.08.2025 | 15,76 | 16,07 | 15,52 | 15,79 | 0,13% | 1.326.668,00 |
| 19.08.2025 | 16,70 | 16,75 | 15,74 | 15,77 | -5,79% | 1.178.340,00 |
| 18.08.2025 | 16,93 | 17,29 | 16,52 | 16,74 | -0,89% | 1.593.288,00 |
| 15.08.2025 | 16,11 | 16,91 | 16,08 | 16,89 | 5,69% | 2.009.532,00 |
| 14.08.2025 | 15,21 | 16,14 | 15,14 | 15,98 | 2,24% | 2.475.782,00 |
| 13.08.2025 | 14,97 | 15,89 | 14,80 | 15,63 | 6,04% | 2.927.628,00 |
| 12.08.2025 | 14,22 | 14,83 | 14,08 | 14,74 | 3,88% | 1.471.467,00 |
| 11.08.2025 | 14,52 | 14,63 | 14,03 | 14,19 | -3,93% | 1.624.130,00 |
| 08.08.2025 | 14,03 | 14,80 | 13,70 | 14,77 | 4,60% | 2.613.468,00 |
| 07.08.2025 | 16,27 | 16,39 | 13,74 | 14,12 | -8,07% | 4.360.755,00 |
| 06.08.2025 | 15,05 | 15,68 | 14,76 | 15,36 | 0,23% | 1.918.947,00 |
| 05.08.2025 | 14,51 | 15,34 | 14,37 | 15,33 | 5,54% | 1.845.449,00 |
| 04.08.2025 | 14,29 | 14,68 | 13,97 | 14,52 | 1,61% | 1.261.146,00 |
| 01.08.2025 | 14,37 | 14,55 | 14,12 | 14,29 | -1,99% | 1.672.453,00 |
| 31.07.2025 | 14,37 | 14,66 | 14,31 | 14,58 | 0,00% | 1.165.388,00 |
| 30.07.2025 | 15,14 | 15,38 | 14,34 | 14,58 | -2,74% | 1.498.765,00 |
| 29.07.2025 | 15,02 | 15,11 | 14,72 | 14,99 | 0,20% | 1.255.070,00 |
| 28.07.2025 | 14,90 | 15,23 | 14,84 | 14,96 | 0,67% | 1.409.068,00 |
| 25.07.2025 | 14,94 | 15,21 | 14,44 | 14,86 | -1,07% | 1.670.917,00 |
| 24.07.2025 | 14,83 | 15,17 | 14,76 | 15,02 | 0,74% | 1.206.342,00 |
| 23.07.2025 | 14,67 | 14,99 | 14,44 | 14,91 | 2,47% | 1.106.892,00 |
| 22.07.2025 | 14,25 | 14,71 | 14,10 | 14,55 | 1,46% | 1.326.558,00 |
| 21.07.2025 | 14,95 | 15,16 | 14,29 | 14,34 | -2,25% | 1.234.426,00 |
| 18.07.2025 | 15,65 | 15,78 | 14,36 | 14,67 | -5,23% | 1.688.536,00 |
| 17.07.2025 | 15,45 | 15,58 | 15,17 | 15,48 | 0,32% | 948.651,00 |
| 16.07.2025 | 15,55 | 15,89 | 15,00 | 15,43 | 0,19% | 1.772.114,00 |
| 15.07.2025 | 15,95 | 15,97 | 15,24 | 15,40 | -3,14% | 1.640.572,00 |
| 14.07.2025 | 14,98 | 15,93 | 14,92 | 15,90 | 5,93% | 1.975.499,00 |
| 11.07.2025 | 15,24 | 15,30 | 14,70 | 15,01 | -1,70% | 1.429.981,00 |
| 10.07.2025 | 14,14 | 15,36 | 14,04 | 15,27 | 7,38% | 2.341.460,00 |
| 09.07.2025 | 13,99 | 14,53 | 13,88 | 14,22 | 3,34% | 2.061.754,00 |
| 08.07.2025 | 13,44 | 13,89 | 13,35 | 13,76 | 2,76% | 1.454.060,00 |
| 07.07.2025 | 13,75 | 13,80 | 13,06 | 13,39 | -3,11% | 2.005.756,00 |
| 03.07.2025 | 13,78 | 13,91 | 13,51 | 13,82 | 0,44% | 778.148,00 |
| 02.07.2025 | 13,73 | 13,98 | 13,51 | 13,76 | 0,07% | 1.654.756,00 |
| 01.07.2025 | 13,89 | 14,31 | 13,65 | 13,75 | -1,93% | 2.020.290,00 |
| 30.06.2025 | 13,75 | 14,10 | 13,47 | 14,02 | 2,04% | 1.936.333,00 |
| 27.06.2025 | 14,40 | 14,40 | 13,65 | 13,74 | -4,58% | 2.335.612,00 |
| 26.06.2025 | 14,39 | 14,58 | 14,23 | 14,40 | -0,48% | 1.335.848,00 |
| 25.06.2025 | 14,33 | 14,65 | 13,97 | 14,47 | 0,98% | 2.157.405,00 |
| 24.06.2025 | 14,69 | 14,69 | 14,10 | 14,33 | -0,49% | 2.360.416,00 |
| 23.06.2025 | 13,68 | 14,53 | 13,67 | 14,40 | 4,20% | 3.175.145,00 |
| 20.06.2025 | 13,82 | 14,30 | 13,63 | 13,82 | 1,10% | 1.902.249,00 |
| 18.06.2025 | 13,35 | 13,99 | 13,21 | 13,67 | 3,09% | 2.334.840,00 |
| 17.06.2025 | 13,26 | 13,30 | 12,97 | 13,26 | -1,04% | 1.629.273,00 |
| 16.06.2025 | 13,62 | 13,84 | 13,06 | 13,40 | -0,22% | 2.099.161,00 |
| 13.06.2025 | 13,03 | 13,55 | 12,72 | 13,43 | -0,52% | 2.230.223,00 |
| 12.06.2025 | 13,62 | 13,80 | 13,37 | 13,50 | -1,68% | 1.370.473,00 |
| 11.06.2025 | 14,25 | 14,42 | 13,70 | 13,73 | -1,15% | 2.993.546,00 |
| 10.06.2025 | 14,16 | 14,41 | 13,87 | 13,89 | -2,25% | 1.547.025,00 |
| 09.06.2025 | 14,75 | 14,85 | 14,08 | 14,21 | -1,11% | 1.545.623,00 |
| 06.06.2025 | 13,90 | 14,55 | 13,67 | 14,37 | 6,37% | 2.441.579,00 |
| 05.06.2025 | 13,25 | 13,73 | 13,04 | 13,51 | 1,81% | 1.332.440,00 |
| 04.06.2025 | 13,26 | 13,47 | 13,25 | 13,27 | 0,00% | 1.411.960,00 |
| 03.06.2025 | 13,45 | 13,51 | 13,10 | 13,27 | -1,56% | 1.740.675,00 |
| 02.06.2025 | 13,12 | 13,65 | 13,12 | 13,48 | 3,37% | 1.893.631,00 |
| 30.05.2025 | 13,55 | 13,55 | 12,83 | 13,04 | -4,61% | 3.324.862,00 |
| 29.05.2025 | 13,73 | 13,87 | 13,37 | 13,67 | 0,66% | 1.488.512,00 |
| 28.05.2025 | 14,16 | 14,16 | 13,53 | 13,58 | -3,96% | 1.308.914,00 |
| 27.05.2025 | 14,26 | 14,30 | 13,73 | 14,14 | 1,14% | 2.073.436,00 |
| 23.05.2025 | 13,49 | 14,00 | 13,27 | 13,98 | 2,34% | 1.646.232,00 |
| 22.05.2025 | 13,74 | 14,10 | 13,49 | 13,66 | -0,73% | 3.107.115,00 |
| 21.05.2025 | 14,31 | 14,38 | 13,57 | 13,76 | -5,17% | 2.005.137,00 |