25,845$
-3,24%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,49% | 1.099.962,00 |
| 11.02.2026 | 26,91 | 27,03 | 25,84 | 26,58 | -1,12% | 672.097,00 |
| 10.02.2026 | 26,74 | 27,24 | 26,47 | 26,88 | 0,07% | 695.923,00 |
| 09.02.2026 | 27,33 | 27,62 | 26,60 | 26,86 | -1,68% | 883.116,00 |
| 06.02.2026 | 26,50 | 27,50 | 26,41 | 27,32 | 4,79% | 1.363.028,00 |
| 05.02.2026 | 26,00 | 26,73 | 25,96 | 26,07 | 0,00% | 1.536.515,00 |
| 04.02.2026 | 26,06 | 26,21 | 25,58 | 26,07 | -0,46% | 2.299.975,00 |
| 03.02.2026 | 25,43 | 26,67 | 25,03 | 26,19 | 2,42% | 979.794,00 |
| 02.02.2026 | 25,03 | 25,75 | 24,50 | 25,57 | 0,79% | 1.443.157,00 |
| 30.01.2026 | 25,37 | 25,63 | 24,96 | 25,37 | -1,34% | 929.206,00 |
| 29.01.2026 | 25,29 | 25,95 | 25,22 | 25,72 | 1,04% | 1.250.116,00 |
| 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% | 745.444,00 |
| 26.01.2026 | 25,80 | 26,62 | 25,51 | 26,32 | 0,46% | 1.128.718,00 |
| 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% | 1.699.108,00 |
| 21.01.2026 | 25,74 | 26,75 | 25,58 | 26,70 | 3,25% | 1.740.914,00 |
| 20.01.2026 | 25,29 | 26,00 | 25,12 | 25,86 | 0,04% | 992.059,00 |
| 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% | 1.104.574,00 |
| 14.01.2026 | 25,85 | 26,93 | 25,77 | 26,73 | 2,61% | 1.288.958,00 |
| 13.01.2026 | 26,66 | 26,78 | 25,35 | 26,05 | -2,73% | 1.978.759,00 |
| 12.01.2026 | 27,75 | 28,10 | 25,45 | 26,78 | -5,10% | 3.630.696,00 |
| 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% | 1.695.736,00 |
| 07.01.2026 | 29,37 | 30,60 | 28,75 | 29,58 | 1,23% | 1.564.157,00 |
| 06.01.2026 | 30,01 | 30,44 | 29,12 | 29,22 | -3,31% | 1.350.534,00 |
| 05.01.2026 | 29,03 | 30,24 | 28,60 | 30,22 | 4,21% | 1.751.688,00 |
| 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% | 1.275.598,00 |
| 29.12.2025 | 28,99 | 29,09 | 28,30 | 28,56 | -1,42% | 1.340.588,00 |
| 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% | 1.383.506,00 |
| 22.12.2025 | 28,26 | 30,00 | 27,97 | 29,90 | 6,75% | 2.175.281,00 |
| 19.12.2025 | 28,00 | 28,66 | 27,82 | 28,01 | 0,85% | 3.981.881,00 |
| 18.12.2025 | 28,54 | 28,90 | 27,55 | 27,78 | -1,96% | 1.815.164,00 |
| 17.12.2025 | 28,58 | 28,69 | 28,05 | 28,33 | -0,74% | 1.415.431,00 |
| 16.12.2025 | 28,64 | 29,43 | 28,37 | 28,54 | -1,35% | 2.257.368,00 |
| 15.12.2025 | 29,20 | 29,50 | 28,45 | 28,93 | -0,31% | 1.837.721,00 |
| 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% | 1.910.366,00 |
| 10.12.2025 | 29,92 | 30,21 | 29,30 | 29,77 | 0,03% | 1.291.591,00 |
| 09.12.2025 | 30,85 | 31,12 | 29,33 | 29,76 | -4,09% | 2.144.132,00 |
| 08.12.2025 | 31,40 | 31,77 | 30,88 | 31,03 | -0,54% | 1.924.950,00 |
| 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% | 2.032.167,00 |
| 03.12.2025 | 29,76 | 30,18 | 29,28 | 29,96 | 1,80% | 1.838.466,00 |
| 02.12.2025 | 30,14 | 30,48 | 28,95 | 29,43 | -3,03% | 2.030.014,00 |
| 01.12.2025 | 30,24 | 30,65 | 29,85 | 30,35 | -0,98% | 1.574.761,00 |
| 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% | 3.497.937,00 |
| 21.11.2025 | 27,15 | 30,01 | 27,08 | 29,49 | 7,86% | 2.594.317,00 |
| 20.11.2025 | 28,40 | 28,49 | 27,22 | 27,34 | -1,97% | 2.539.380,00 |
| 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% | 3.208.453,00 |
| 17.11.2025 | 24,86 | 26,82 | 24,82 | 26,17 | 4,68% | 4.061.203,00 |
| 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 | -2,54% | 2.389.977,00 |
| 12.11.2025 | 24,05 | 24,39 | 23,24 | 23,46 | -2,35% | 1.589.129,00 |
| 11.11.2025 | 23,62 | 24,12 | 23,39 | 24,02 | 1,18% | 1.629.851,00 |
| 10.11.2025 | 24,70 | 24,86 | 23,74 | 23,74 | -2,02% | 1.688.544,00 |
| 07.11.2025 | 25,11 | 25,12 | 23,32 | 24,23 | -3,50% | 3.019.522,00 |
| 06.11.2025 | 23,93 | 25,35 | 23,77 | 25,11 | 2,99% | 2.516.603,00 |
| 05.11.2025 | 23,79 | 24,55 | 23,52 | 24,38 | 1,54% | 2.680.149,00 |
| 04.11.2025 | 23,95 | 24,59 | 23,85 | 24,01 | -2,99% | 2.792.567,00 |
| 03.11.2025 | 25,15 | 25,43 | 24,22 | 24,75 | -2,21% | 2.049.287,00 |
| 31.10.2025 | 24,69 | 25,56 | 24,63 | 25,31 | 1,57% | 2.300.159,00 |
| 30.10.2025 | 25,89 | 27,08 | 24,77 | 24,92 | -1,50% | 3.058.051,00 |
| 29.10.2025 | 25,84 | 25,99 | 23,48 | 25,30 | 1,40% | 4.925.659,00 |
| 28.10.2025 | 22,50 | 25,75 | 22,00 | 24,95 | 27,04% | 12.052.968,00 |
| 27.10.2025 | 20,33 | 20,60 | 19,60 | 19,64 | -2,34% | 1.824.870,00 |
| 24.10.2025 | 20,32 | 20,32 | 19,95 | 20,11 | 0,15% | 1.186.550,00 |
| 23.10.2025 | 19,80 | 20,36 | 19,68 | 20,08 | 1,36% | 1.188.791,00 |
| 22.10.2025 | 20,44 | 20,73 | 19,66 | 19,81 | -4,02% | 1.517.007,00 |
| 21.10.2025 | 20,89 | 20,94 | 20,55 | 20,64 | -1,15% | 862.808,00 |
| 20.10.2025 | 21,20 | 21,20 | 20,42 | 20,88 | 0,00% | 1.690.476,00 |
| 17.10.2025 | 20,63 | 21,09 | 20,30 | 20,88 | -0,14% | 1.320.869,00 |
| 16.10.2025 | 21,75 | 21,84 | 20,34 | 20,91 | -3,33% | 1.618.264,00 |
| 15.10.2025 | 20,50 | 21,72 | 20,46 | 21,63 | 5,93% | 1.956.135,00 |
| 14.10.2025 | 20,49 | 20,61 | 20,16 | 20,42 | -1,45% | 1.036.498,00 |
| 13.10.2025 | 20,22 | 21,06 | 20,16 | 20,72 | 3,34% | 2.021.344,00 |
| 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% | 1.631.156,00 |
| 08.10.2025 | 20,63 | 21,56 | 20,40 | 21,24 | 3,26% | 2.472.419,00 |
| 07.10.2025 | 19,84 | 20,89 | 19,41 | 20,57 | 4,10% | 1.920.587,00 |
| 06.10.2025 | 19,89 | 20,45 | 19,65 | 19,76 | -0,80% | 2.145.142,00 |
| 03.10.2025 | 21,60 | 21,61 | 19,86 | 19,92 | -6,26% | 363.825,00 |
| 02.10.2025 | 20,00 | 21,29 | 19,52 | 21,25 | 7,54% | 2.780.800,00 |
| 01.10.2025 | 18,90 | 20,10 | 18,79 | 19,76 | 4,83% | 3.341.498,00 |
| 30.09.2025 | 18,87 | 19,36 | 18,62 | 18,85 | 1,24% | 2.553.423,00 |
| 29.09.2025 | 17,73 | 19,21 | 17,67 | 18,62 | 5,98% | 4.140.069,00 |
| 26.09.2025 | 16,75 | 17,70 | 16,71 | 17,57 | 5,02% | 1.435.203,00 |
| 25.09.2025 | 17,20 | 17,32 | 16,57 | 16,73 | -3,29% | 1.018.952,00 |
| 24.09.2025 | 17,64 | 17,95 | 17,15 | 17,30 | -1,70% | 978.351,00 |
| 23.09.2025 | 17,38 | 18,07 | 17,29 | 17,60 | 1,29% | 2.163.352,00 |