24,240$
-3,43%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 17,43 | 17,84 | 17,28 | 17,38 | -0,03% | 1.033.302,00 |
| 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 | 3,27% | 1.354.129,00 |
| 17.09.2025 | 17,13 | 17,80 | 17,05 | 17,15 | 1,06% | 1.408.994,00 |
| 16.09.2025 | 16,84 | 17,17 | 16,82 | 16,97 | 0,24% | 2.078.831,00 |
| 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 | 1,63% | 1.851.546,00 |
| 03.09.2025 | 15,22 | 16,12 | 15,13 | 15,95 | 4,11% | 1.676.124,00 |
| 02.09.2025 | 15,46 | 16,12 | 15,24 | 15,32 | -1,29% | 1.171.658,00 |
| 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% | 1.341.875,00 |
| 27.08.2025 | 15,79 | 15,96 | 15,45 | 15,65 | -1,14% | 892.888,00 |
| 26.08.2025 | 15,70 | 15,94 | 15,61 | 15,83 | 0,89% | 1.179.143,00 |
| 25.08.2025 | 16,00 | 16,17 | 15,65 | 15,69 | -1,85% | 1.080.253,00 |
| 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% | 800.417,00 |
| 20.08.2025 | 15,76 | 16,07 | 15,52 | 15,79 | 0,13% | 1.326.474,00 |
| 19.08.2025 | 16,70 | 16,75 | 15,74 | 15,77 | -5,79% | 1.102.416,00 |
| 18.08.2025 | 16,93 | 17,29 | 16,52 | 16,74 | -0,89% | 1.592.095,00 |
| 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% | 1.944.931,00 |
| 13.08.2025 | 14,97 | 15,89 | 14,80 | 15,63 | 6,04% | 2.920.520,00 |
| 12.08.2025 | 14,22 | 14,83 | 14,08 | 14,74 | 3,73% | 1.469.277,00 |
| 11.08.2025 | 14,52 | 14,63 | 14,03 | 14,21 | -3,79% | 1.623.664,00 |
| 08.08.2025 | 14,03 | 14,80 | 13,70 | 14,77 | 4,53% | 2.613.468,00 |
| 07.08.2025 | 16,27 | 16,39 | 13,74 | 14,13 | -8,01% | 4.350.084,00 |
| 06.08.2025 | 15,05 | 15,68 | 14,76 | 15,36 | 0,23% | 1.884.303,00 |
| 05.08.2025 | 14,51 | 15,34 | 14,37 | 15,33 | 5,54% | 1.839.477,00 |
| 04.08.2025 | 14,29 | 14,68 | 13,97 | 14,52 | 1,61% | 1.260.416,00 |
| 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% | 1.161.034,00 |
| 30.07.2025 | 15,14 | 15,38 | 14,34 | 14,58 | -2,80% | 1.495.178,00 |
| 29.07.2025 | 15,02 | 15,11 | 14,72 | 15,00 | 0,27% | 1.254.066,00 |
| 28.07.2025 | 14,90 | 15,23 | 14,84 | 14,96 | 0,67% | 1.408.451,00 |
| 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% | 1.204.957,00 |
| 23.07.2025 | 14,67 | 14,99 | 14,44 | 14,91 | 2,47% | 1.105.782,00 |
| 22.07.2025 | 14,25 | 14,71 | 14,10 | 14,55 | 1,46% | 1.325.504,00 |
| 21.07.2025 | 14,95 | 15,16 | 14,29 | 14,34 | -2,25% | 1.182.135,00 |
| 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% | 935.677,00 |
| 16.07.2025 | 15,55 | 15,89 | 15,00 | 15,43 | 0,19% | 1.758.294,00 |
| 15.07.2025 | 15,95 | 15,97 | 15,24 | 15,40 | -3,14% | 1.553.932,00 |
| 14.07.2025 | 14,98 | 15,93 | 14,92 | 15,90 | 5,93% | 1.948.924,00 |
| 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% | 2.331.661,00 |
| 09.07.2025 | 13,99 | 14,53 | 13,88 | 14,22 | 3,34% | 1.843.895,00 |
| 08.07.2025 | 13,44 | 13,89 | 13,35 | 13,76 | 2,76% | 1.453.207,00 |
| 07.07.2025 | 13,75 | 13,80 | 13,06 | 13,39 | -3,11% | 2.004.106,00 |
| 03.07.2025 | 13,78 | 13,91 | 13,51 | 13,82 | 0,40% | 778.148,00 |
| 02.07.2025 | 13,73 | 13,98 | 13,51 | 13,77 | 0,11% | 1.645.114,00 |
| 01.07.2025 | 13,89 | 14,31 | 13,65 | 13,75 | -1,93% | 1.612.548,00 |
| 30.06.2025 | 13,75 | 14,10 | 13,47 | 14,02 | 2,04% | 1.935.362,00 |
| 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% | 1.334.658,00 |
| 25.06.2025 | 14,33 | 14,65 | 13,97 | 14,47 | 0,98% | 2.156.714,00 |
| 24.06.2025 | 14,69 | 14,69 | 14,10 | 14,33 | -0,49% | 2.071.022,00 |
| 23.06.2025 | 13,68 | 14,53 | 13,67 | 14,40 | 4,20% | 3.170.248,00 |
| 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 |