14,355$
-0,79%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 14,33 | 14,65 | 13,97 | 14,47 | 0,98% | 2.157.405,00 |
| 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 |
| 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 |