15,510$
0,13%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 13,26 | 13,30 | 12,97 | 13,26 | -1,04% | 1.310.373,00 |
| 16.06.2025 | 13,62 | 13,84 | 13,06 | 13,40 | -0,22% | 2.019.445,00 |
| 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% | 1.367.837,00 |
| 11.06.2025 | 14,25 | 14,42 | 13,70 | 13,73 | -1,15% | 2.700.671,00 |
| 10.06.2025 | 14,16 | 14,41 | 13,87 | 13,89 | -2,25% | 1.519.774,00 |
| 09.06.2025 | 14,75 | 14,85 | 14,08 | 14,21 | -1,11% | 1.522.024,00 |
| 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% | 1.330.863,00 |
| 04.06.2025 | 13,26 | 13,47 | 13,25 | 13,27 | 0,00% | 1.392.269,00 |
| 03.06.2025 | 13,45 | 13,51 | 13,10 | 13,27 | -1,56% | 1.273.890,00 |
| 02.06.2025 | 13,12 | 13,65 | 13,12 | 13,48 | 3,37% | 1.892.181,00 |
| 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% | 1.487.765,00 |
| 28.05.2025 | 14,16 | 14,16 | 13,53 | 13,58 | -3,96% | 1.306.146,00 |
| 27.05.2025 | 14,26 | 14,30 | 13,73 | 14,14 | 1,14% | 1.532.177,00 |
| 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% | 2.465.555,00 |
| 21.05.2025 | 14,31 | 14,38 | 13,57 | 13,76 | -5,17% | 1.995.139,00 |
| 20.05.2025 | 14,70 | 14,75 | 14,14 | 14,51 | -0,89% | 1.899.220,00 |
| 19.05.2025 | 13,78 | 14,67 | 13,66 | 14,64 | 3,76% | 1.347.540,00 |
| 16.05.2025 | 13,79 | 14,19 | 13,57 | 14,11 | 3,45% | 1.873.935,00 |
| 15.05.2025 | 13,55 | 13,78 | 13,31 | 13,64 | 0,29% | 1.390.795,00 |
| 14.05.2025 | 13,94 | 14,13 | 13,54 | 13,60 | -1,59% | 2.075.828,00 |
| 13.05.2025 | 14,53 | 14,56 | 13,63 | 13,82 | -3,96% | 2.033.333,00 |
| 12.05.2025 | 13,51 | 14,61 | 13,50 | 14,39 | 6,36% | 2.280.241,00 |
| 09.05.2025 | 13,50 | 13,93 | 13,15 | 13,53 | 0,11% | 1.987.630,00 |
| 08.05.2025 | 13,63 | 14,21 | 13,43 | 13,52 | -1,35% | 2.345.508,00 |
| 07.05.2025 | 14,24 | 14,34 | 12,42 | 13,70 | -4,33% | 4.596.664,00 |
| 06.05.2025 | 14,97 | 15,56 | 14,32 | 14,32 | -7,07% | 3.491.762,00 |
| 05.05.2025 | 15,26 | 15,67 | 15,02 | 15,41 | 1,12% | 2.056.609,00 |
| 02.05.2025 | 14,75 | 15,58 | 14,74 | 15,24 | 4,03% | 1.565.963,00 |
| 01.05.2025 | 14,95 | 14,95 | 14,13 | 14,65 | -1,74% | 1.496.156,00 |
| 30.04.2025 | 14,39 | 15,00 | 14,19 | 14,91 | 1,08% | 1.274.342,00 |
| 29.04.2025 | 14,46 | 14,84 | 14,11 | 14,75 | 1,51% | 1.234.966,00 |
| 28.04.2025 | 14,71 | 14,96 | 14,20 | 14,53 | -0,55% | 1.047.282,00 |
| 25.04.2025 | 14,56 | 14,77 | 14,21 | 14,61 | -0,75% | 830.289,00 |
| 24.04.2025 | 14,44 | 14,93 | 14,27 | 14,72 | 1,87% | 1.414.685,00 |
| 23.04.2025 | 14,35 | 15,02 | 14,20 | 14,45 | 4,48% | 1.704.193,00 |
| 22.04.2025 | 13,74 | 14,00 | 13,57 | 13,83 | 2,22% | 1.937.890,00 |
| 21.04.2025 | 12,79 | 14,01 | 12,79 | 13,53 | 4,00% | 2.445.217,00 |
| 17.04.2025 | 12,96 | 13,86 | 12,75 | 13,01 | 0,39% | 1.598.382,00 |
| 16.04.2025 | 12,94 | 13,13 | 12,51 | 12,96 | -1,74% | 1.655.120,00 |
| 15.04.2025 | 12,86 | 13,67 | 12,86 | 13,19 | 1,93% | 2.351.220,00 |
| 14.04.2025 | 13,06 | 13,24 | 12,65 | 12,94 | 2,78% | 2.017.362,00 |
| 11.04.2025 | 13,11 | 13,13 | 11,86 | 12,59 | -6,32% | 4.855.606,00 |
| 10.04.2025 | 13,87 | 13,87 | 12,80 | 13,44 | -7,76% | 2.510.544,00 |
| 09.04.2025 | 12,87 | 14,80 | 12,25 | 14,57 | 9,63% | 3.980.372,00 |
| 08.04.2025 | 15,11 | 15,18 | 13,11 | 13,29 | -7,06% | 2.676.396,00 |