13,610$
0,70%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 13,60 | 15,00 | 13,01 | 14,30 | -2,92% | 3.016.901,00 |
| 04.04.2025 | 15,60 | 16,04 | 14,26 | 14,73 | -9,02% | 2.143.623,00 |
| 03.04.2025 | 15,95 | 16,85 | 15,44 | 16,19 | -2,47% | 2.620.106,00 |
| 02.04.2025 | 14,61 | 17,43 | 14,51 | 16,60 | 10,81% | 5.354.784,00 |
| 01.04.2025 | 15,57 | 15,57 | 14,81 | 14,98 | -4,16% | 1.457.067,00 |
| 31.03.2025 | 15,10 | 16,11 | 14,76 | 15,63 | -0,64% | 3.060.217,00 |
| 28.03.2025 | 16,00 | 16,27 | 15,41 | 15,73 | -2,24% | 1.452.480,00 |
| 27.03.2025 | 16,39 | 16,62 | 15,96 | 16,09 | -2,31% | 1.459.898,00 |
| 26.03.2025 | 17,12 | 17,55 | 16,38 | 16,47 | -3,74% | 1.556.223,00 |
| 25.03.2025 | 17,64 | 17,75 | 16,80 | 17,11 | -1,04% | 2.877.936,00 |
| 24.03.2025 | 17,30 | 17,64 | 16,91 | 17,29 | 1,65% | 2.467.831,00 |
| 21.03.2025 | 16,62 | 17,12 | 16,27 | 17,01 | 1,43% | 1.973.714,00 |
| 20.03.2025 | 16,70 | 17,50 | 16,63 | 16,77 | 1,02% | 3.285.990,00 |
| 19.03.2025 | 16,03 | 16,85 | 15,70 | 16,60 | 4,60% | 2.408.129,00 |
| 18.03.2025 | 16,24 | 16,35 | 15,45 | 15,87 | -3,35% | 3.440.436,00 |
| 17.03.2025 | 14,69 | 17,70 | 14,26 | 16,42 | 12,31% | 8.784.481,00 |
| 14.03.2025 | 14,87 | 15,38 | 14,51 | 14,62 | -1,28% | 1.689.885,00 |
| 13.03.2025 | 15,12 | 15,40 | 14,63 | 14,81 | -2,31% | 1.040.244,00 |
| 12.03.2025 | 15,76 | 16,09 | 14,73 | 15,16 | -2,07% | 2.334.443,00 |
| 11.03.2025 | 14,39 | 15,50 | 14,16 | 15,48 | 7,50% | 2.572.868,00 |
| 10.03.2025 | 14,32 | 14,73 | 14,14 | 14,40 | -2,17% | 1.810.984,00 |
| 07.03.2025 | 14,50 | 14,86 | 13,80 | 14,72 | 1,52% | 1.501.137,00 |
| 06.03.2025 | 14,53 | 15,10 | 14,24 | 14,50 | -2,06% | 2.026.657,00 |
| 05.03.2025 | 13,35 | 14,82 | 13,30 | 14,81 | 10,49% | 2.954.695,00 |
| 04.03.2025 | 12,60 | 14,00 | 12,25 | 13,40 | 4,44% | 2.847.502,00 |
| 03.03.2025 | 13,57 | 13,85 | 12,67 | 12,83 | -6,28% | 2.830.461,00 |
| 28.02.2025 | 12,74 | 13,71 | 12,61 | 13,69 | 6,91% | 2.606.051,00 |
| 27.02.2025 | 13,24 | 13,40 | 12,68 | 12,81 | -3,14% | 1.952.847,00 |
| 26.02.2025 | 13,85 | 13,85 | 12,52 | 13,22 | 6,70% | 3.950.141,00 |
| 25.02.2025 | 12,48 | 12,60 | 11,75 | 12,39 | 0,12% | 2.619.217,00 |
| 24.02.2025 | 12,96 | 13,06 | 12,35 | 12,38 | -4,95% | 1.536.817,00 |
| 21.02.2025 | 13,62 | 13,94 | 12,75 | 13,02 | -2,98% | 1.887.110,00 |
| 20.02.2025 | 12,93 | 13,74 | 12,87 | 13,42 | 3,31% | 1.658.226,00 |
| 19.02.2025 | 12,44 | 13,23 | 12,42 | 12,99 | 3,84% | 1.841.600,00 |
| 18.02.2025 | 12,87 | 13,62 | 12,32 | 12,51 | -2,11% | 1.670.546,00 |
| 14.02.2025 | 12,41 | 12,82 | 12,19 | 12,78 | 3,82% | 1.671.580,00 |
| 13.02.2025 | 13,08 | 13,22 | 11,55 | 12,31 | -6,81% | 4.893.246,00 |
| 12.02.2025 | 11,20 | 13,88 | 11,15 | 13,21 | 15,88% | 7.517.155,00 |
| 11.02.2025 | 11,37 | 11,49 | 11,13 | 11,40 | -1,64% | 1.514.286,00 |
| 10.02.2025 | 11,75 | 11,81 | 11,18 | 11,59 | -0,17% | 2.293.080,00 |
| 07.02.2025 | 12,73 | 12,90 | 11,38 | 11,61 | -6,52% | 2.952.298,00 |
| 06.02.2025 | 13,27 | 13,35 | 12,41 | 12,42 | -5,77% | 1.410.864,00 |
| 05.02.2025 | 13,13 | 13,39 | 12,98 | 13,18 | 0,61% | 1.009.361,00 |
| 04.02.2025 | 12,60 | 13,16 | 12,09 | 13,10 | 3,23% | 1.871.369,00 |
| 03.02.2025 | 12,88 | 13,03 | 12,53 | 12,69 | -4,15% | 1.899.603,00 |
| 31.01.2025 | 13,70 | 13,85 | 13,16 | 13,24 | -3,15% | 1.663.160,00 |
| 30.01.2025 | 13,89 | 13,96 | 13,37 | 13,67 | -0,36% | 2.230.655,00 |
| 29.01.2025 | 13,88 | 14,23 | 13,48 | 13,72 | -1,51% | 1.417.570,00 |
| 28.01.2025 | 14,32 | 14,57 | 13,67 | 13,93 | -2,25% | 1.311.371,00 |
| 27.01.2025 | 13,67 | 15,09 | 13,38 | 14,25 | 2,89% | 2.867.625,00 |
| 24.01.2025 | 13,50 | 14,23 | 13,33 | 13,85 | 1,84% | 1.936.999,00 |
| 23.01.2025 | 13,67 | 14,29 | 13,40 | 13,60 | -0,80% | 2.292.169,00 |
| 22.01.2025 | 13,03 | 13,74 | 13,03 | 13,71 | 4,82% | 1.393.954,00 |
| 21.01.2025 | 12,78 | 13,37 | 12,78 | 13,08 | 3,15% | 1.453.833,00 |
| 17.01.2025 | 13,84 | 13,95 | 12,61 | 12,68 | -7,78% | 2.291.035,00 |
| 16.01.2025 | 13,93 | 13,97 | 13,40 | 13,75 | -1,22% | 1.167.930,00 |
| 15.01.2025 | 13,59 | 14,36 | 13,50 | 13,92 | 4,82% | 1.718.243,00 |
| 14.01.2025 | 13,86 | 14,12 | 13,10 | 13,28 | -2,57% | 1.835.056,00 |
| 13.01.2025 | 14,99 | 14,99 | 13,15 | 13,63 | -1,30% | 2.232.835,00 |
| 10.01.2025 | 14,90 | 15,06 | 13,70 | 13,81 | -9,56% | 2.077.348,00 |
| 08.01.2025 | 15,55 | 15,98 | 15,15 | 15,27 | -3,11% | 1.858.942,00 |
| 07.01.2025 | 15,13 | 16,20 | 14,89 | 15,76 | 7,14% | 2.886.125,00 |
| 06.01.2025 | 14,75 | 15,12 | 14,44 | 14,71 | 0,62% | 1.363.357,00 |
| 03.01.2025 | 14,57 | 14,98 | 14,36 | 14,62 | 0,41% | 1.529.693,00 |
| 02.01.2025 | 14,20 | 15,40 | 14,16 | 14,56 | 4,52% | 2.378.464,00 |
| 31.12.2024 | 14,35 | 14,48 | 13,79 | 13,93 | -1,90% | 1.294.815,00 |
| 30.12.2024 | 14,34 | 14,64 | 13,91 | 14,20 | -0,70% | 1.339.015,00 |
| 27.12.2024 | 14,88 | 15,03 | 14,20 | 14,30 | -4,22% | 1.590.128,00 |
| 26.12.2024 | 14,80 | 15,22 | 14,63 | 14,93 | -0,40% | 1.340.270,00 |
| 24.12.2024 | 15,01 | 15,10 | 14,43 | 14,99 | 0,13% | 1.274.793,00 |
| 23.12.2024 | 15,10 | 15,73 | 14,91 | 14,97 | -0,13% | 2.298.756,00 |
| 20.12.2024 | 14,25 | 15,79 | 14,18 | 14,99 | 6,24% | 5.216.399,00 |
| 19.12.2024 | 13,71 | 14,35 | 12,66 | 14,11 | 5,30% | 2.633.983,00 |
| 18.12.2024 | 14,79 | 14,99 | 12,79 | 13,40 | -9,83% | 1.951.231,00 |
| 17.12.2024 | 13,45 | 15,02 | 13,45 | 14,86 | 9,51% | 3.867.186,00 |
| 16.12.2024 | 12,77 | 13,60 | 12,63 | 13,57 | 6,93% | 1.858.760,00 |
| 13.12.2024 | 12,25 | 13,39 | 12,12 | 12,69 | 3,59% | 2.719.751,00 |