Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,01 | 21,41 | 20,63 | 20,86 | -0,71% | 1.163.046,00 |
| 21.05.2026 | 20,16 | 21,13 | 20,15 | 21,01 | 2,64% | 1.428.047,00 |
| 20.05.2026 | 19,65 | 20,76 | 19,65 | 20,47 | 4,97% | 2.325.925,00 |
| 19.05.2026 | 20,02 | 20,08 | 19,30 | 19,50 | -2,65% | 4.512.182,00 |
| 18.05.2026 | 21,30 | 21,34 | 19,96 | 20,03 | -6,05% | 1.412.121,00 |
| 15.05.2026 | 21,13 | 21,84 | 21,01 | 21,32 | -1,16% | 1.600.525,00 |
| 14.05.2026 | 21,75 | 22,45 | 21,46 | 21,57 | -0,55% | 1.865.777,00 |
| 13.05.2026 | 20,20 | 22,06 | 19,93 | 21,69 | 4,83% | 3.663.265,00 |
| 12.05.2026 | 21,28 | 21,56 | 20,27 | 20,69 | -2,59% | 2.313.855,00 |
| 11.05.2026 | 21,32 | 21,72 | 20,94 | 21,24 | 0,33% | 3.327.291,00 |
| 08.05.2026 | 20,71 | 21,36 | 20,26 | 21,17 | 2,47% | 2.715.306,00 |
| 07.05.2026 | 22,82 | 23,77 | 20,19 | 20,66 | -14,52% | 6.774.510,00 |
| 06.05.2026 | 23,81 | 24,27 | 23,25 | 24,17 | 3,20% | 1.383.544,00 |
| 05.05.2026 | 23,72 | 24,03 | 23,15 | 23,42 | -0,30% | 850.256,00 |
| 04.05.2026 | 23,15 | 23,95 | 23,13 | 23,49 | 0,60% | 1.277.761,00 |
| 01.05.2026 | 23,22 | 23,77 | 22,75 | 23,35 | 0,56% | 1.021.039,00 |
| 30.04.2026 | 22,58 | 23,35 | 22,47 | 23,22 | 3,80% | 1.418.645,00 |
| 29.04.2026 | 22,86 | 23,14 | 22,13 | 22,37 | -3,95% | 1.120.594,00 |
| 28.04.2026 | 23,66 | 24,00 | 22,93 | 23,29 | -0,56% | 995.694,00 |
| 27.04.2026 | 23,32 | 24,15 | 23,15 | 23,42 | 0,69% | 823.548,00 |
| 24.04.2026 | 22,62 | 23,30 | 22,53 | 23,26 | 1,75% | 1.090.581,00 |
| 23.04.2026 | 23,75 | 23,87 | 22,45 | 22,86 | -3,75% | 1.061.020,00 |
| 22.04.2026 | 23,64 | 23,91 | 23,44 | 23,75 | 1,50% | 826.189,00 |
| 21.04.2026 | 24,27 | 24,27 | 23,26 | 23,40 | -4,37% | 989.821,00 |
| 20.04.2026 | 24,43 | 24,50 | 23,88 | 24,47 | -0,24% | 887.355,00 |
| 17.04.2026 | 24,55 | 24,80 | 24,24 | 24,53 | 1,41% | 1.158.642,00 |
| 16.04.2026 | 24,56 | 24,62 | 23,68 | 24,19 | -1,59% | 900.782,00 |
| 15.04.2026 | 25,09 | 25,33 | 24,21 | 24,58 | -2,03% | 775.532,00 |
| 14.04.2026 | 24,30 | 25,47 | 24,22 | 25,09 | 4,02% | 1.611.764,00 |
| 13.04.2026 | 23,87 | 24,51 | 23,82 | 24,12 | -0,37% | 812.871,00 |
| 10.04.2026 | 24,47 | 24,54 | 23,59 | 24,21 | -1,47% | 894.690,00 |
| 09.04.2026 | 24,26 | 25,03 | 24,03 | 24,57 | -0,16% | 837.936,00 |
| 08.04.2026 | 24,28 | 24,70 | 23,65 | 24,61 | 5,76% | 1.169.999,00 |
| 07.04.2026 | 23,47 | 23,53 | 22,97 | 23,27 | -1,63% | 775.246,00 |
| 06.04.2026 | 23,67 | 24,24 | 23,44 | 23,66 | 0,11% | 1.391.213,00 |
| 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 |