10,370$
-4,25%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,82 | 10,96 | 10,18 | 10,36 | -4,34% | 1.732.429,00 |
| 05.09.2024 | 10,46 | 10,96 | 10,34 | 10,83 | 3,54% | 1.007.640,00 |
| 04.09.2024 | 10,34 | 11,19 | 10,21 | 10,46 | -0,48% | 1.245.568,00 |
| 03.09.2024 | 10,78 | 11,08 | 10,28 | 10,51 | -3,40% | 1.073.896,00 |
| 30.08.2024 | 11,20 | 11,33 | 10,60 | 10,88 | -1,09% | 1.511.667,00 |
| 29.08.2024 | 10,74 | 11,24 | 10,70 | 11,00 | 2,90% | 1.739.305,00 |
| 28.08.2024 | 10,53 | 10,95 | 10,41 | 10,69 | 1,52% | 1.535.024,00 |
| 27.08.2024 | 10,58 | 10,87 | 10,50 | 10,53 | -0,57% | 1.879.816,00 |
| 26.08.2024 | 9,89 | 10,59 | 9,60 | 10,59 | 7,73% | 2.962.136,00 |
| 23.08.2024 | 8,46 | 10,16 | 8,46 | 9,83 | 18,13% | 6.271.245,00 |
| 22.08.2024 | 8,32 | 8,48 | 8,24 | 8,32 | -0,23% | 892.732,00 |
| 21.08.2024 | 8,48 | 8,73 | 8,16 | 8,34 | -0,95% | 1.810.003,00 |
| 20.08.2024 | 8,54 | 8,64 | 8,15 | 8,42 | -2,66% | 1.580.555,00 |
| 19.08.2024 | 8,48 | 8,71 | 8,13 | 8,65 | 1,88% | 2.325.407,00 |
| 16.08.2024 | 8,53 | 8,59 | 8,17 | 8,49 | 0,00% | 2.750.776,00 |
| 15.08.2024 | 9,20 | 9,21 | 8,25 | 8,49 | -11,38% | 6.586.202,00 |
| 14.08.2024 | 10,01 | 10,02 | 9,26 | 9,58 | -3,72% | 2.630.796,00 |
| 13.08.2024 | 9,60 | 10,19 | 9,40 | 9,95 | 4,85% | 2.600.673,00 |
| 12.08.2024 | 9,69 | 9,77 | 9,33 | 9,49 | -2,27% | 1.612.305,00 |
| 09.08.2024 | 9,07 | 9,73 | 8,95 | 9,71 | 8,72% | 2.154.874,00 |
| 08.08.2024 | 8,96 | 9,34 | 8,82 | 8,93 | 0,92% | 1.926.948,00 |
| 07.08.2024 | 9,13 | 9,23 | 8,77 | 8,85 | -1,45% | 1.175.234,00 |
| 06.08.2024 | 9,10 | 9,41 | 8,88 | 8,98 | -1,21% | 1.080.749,00 |
| 05.08.2024 | 8,01 | 9,38 | 7,86 | 9,09 | -1,73% | 2.351.761,00 |
| 02.08.2024 | 9,07 | 9,31 | 8,71 | 9,25 | -2,32% | 2.005.841,00 |
| 01.08.2024 | 10,09 | 10,22 | 9,43 | 9,47 | -5,96% | 1.486.937,00 |
| 31.07.2024 | 9,73 | 10,63 | 9,58 | 10,07 | 4,57% | 2.029.829,00 |
| 30.07.2024 | 9,68 | 10,00 | 9,35 | 9,63 | 0,63% | 1.493.763,00 |
| 29.07.2024 | 10,06 | 10,16 | 9,10 | 9,57 | -4,97% | 3.661.073,00 |
| 26.07.2024 | 10,26 | 10,51 | 10,00 | 10,07 | -0,40% | 1.459.096,00 |
| 25.07.2024 | 9,74 | 10,68 | 9,63 | 10,11 | 3,59% | 2.000.946,00 |
| 24.07.2024 | 10,04 | 10,48 | 9,75 | 9,76 | -4,31% | 1.107.651,00 |
| 23.07.2024 | 9,80 | 10,31 | 9,78 | 10,20 | 3,55% | 1.900.411,00 |
| 22.07.2024 | 9,89 | 10,03 | 9,55 | 9,85 | 1,03% | 1.715.342,00 |
| 19.07.2024 | 9,79 | 9,92 | 9,62 | 9,75 | -0,20% | 1.019.225,00 |
| 18.07.2024 | 10,33 | 10,44 | 9,53 | 9,77 | -4,87% | 2.080.583,00 |
| 17.07.2024 | 10,45 | 10,56 | 10,11 | 10,27 | -3,75% | 1.350.226,00 |
| 16.07.2024 | 10,94 | 11,22 | 10,54 | 10,67 | -0,93% | 2.000.967,00 |
| 15.07.2024 | 10,90 | 11,01 | 10,16 | 10,77 | 1,41% | 1.877.971,00 |
| 12.07.2024 | 10,83 | 11,04 | 10,45 | 10,62 | -0,84% | 2.053.261,00 |
| 11.07.2024 | 9,94 | 11,09 | 9,78 | 10,71 | 9,17% | 3.542.222,00 |
| 10.07.2024 | 10,32 | 10,55 | 9,27 | 9,81 | -2,10% | 3.707.216,00 |
| 09.07.2024 | 10,20 | 10,48 | 9,98 | 10,02 | -3,93% | 1.689.985,00 |
| 08.07.2024 | 9,96 | 11,19 | 9,57 | 10,43 | -0,57% | 5.922.706,00 |
| 05.07.2024 | 9,66 | 10,53 | 9,43 | 10,49 | 9,27% | 2.994.634,00 |
| 03.07.2024 | 9,37 | 9,90 | 9,31 | 9,60 | 3,23% | 1.551.363,00 |
| 02.07.2024 | 9,50 | 9,59 | 8,93 | 9,30 | -2,72% | 1.959.685,00 |
| 01.07.2024 | 9,19 | 9,74 | 9,12 | 9,56 | 2,80% | 2.194.918,00 |
| 28.06.2024 | 9,51 | 9,59 | 9,01 | 9,30 | -1,27% | 6.734.824,00 |
| 27.06.2024 | 9,25 | 9,46 | 8,99 | 9,42 | 1,40% | 1.571.197,00 |
| 26.06.2024 | 9,60 | 9,85 | 9,10 | 9,29 | -3,03% | 1.986.451,00 |
| 25.06.2024 | 8,84 | 9,63 | 8,56 | 9,58 | 7,88% | 2.044.124,00 |
| 24.06.2024 | 8,59 | 9,08 | 8,53 | 8,88 | 4,59% | 1.988.301,00 |
| 21.06.2024 | 8,31 | 8,66 | 8,21 | 8,49 | 2,54% | 8.671.634,00 |
| 20.06.2024 | 8,10 | 8,47 | 7,89 | 8,28 | 1,60% | 1.609.587,00 |
| 18.06.2024 | 7,90 | 8,17 | 7,64 | 8,15 | 2,39% | 1.981.486,00 |
| 17.06.2024 | 8,62 | 8,62 | 7,74 | 7,96 | -7,76% | 3.064.027,00 |
| 14.06.2024 | 9,25 | 9,49 | 8,52 | 8,63 | -7,80% | 2.778.812,00 |
| 13.06.2024 | 8,07 | 9,37 | 7,99 | 9,36 | 15,56% | 4.721.504,00 |
| 12.06.2024 | 8,07 | 8,24 | 7,94 | 8,10 | 4,11% | 1.471.636,00 |
| 11.06.2024 | 7,48 | 7,90 | 7,42 | 7,78 | 3,05% | 1.554.673,00 |
| 10.06.2024 | 7,12 | 7,56 | 6,99 | 7,55 | 4,28% | 1.695.752,00 |
| 07.06.2024 | 7,50 | 7,53 | 7,22 | 7,24 | -4,74% | 1.695.045,00 |
| 06.06.2024 | 7,95 | 7,99 | 7,50 | 7,60 | -4,64% | 2.352.896,00 |
| 05.06.2024 | 7,92 | 8,23 | 7,83 | 7,97 | 1,14% | 1.711.406,00 |
| 04.06.2024 | 8,00 | 8,29 | 7,86 | 7,88 | -3,55% | 1.759.813,00 |
| 03.06.2024 | 8,40 | 8,76 | 8,00 | 8,17 | -2,27% | 3.130.582,00 |
| 31.05.2024 | 8,71 | 8,89 | 8,03 | 8,36 | -3,46% | 5.122.369,00 |
| 30.05.2024 | 8,69 | 8,88 | 8,53 | 8,66 | 0,81% | 2.121.771,00 |
| 29.05.2024 | 8,74 | 8,85 | 8,30 | 8,59 | -3,05% | 2.611.578,00 |
| 28.05.2024 | 9,33 | 9,54 | 8,85 | 8,86 | -3,28% | 1.899.070,00 |
| 24.05.2024 | 9,17 | 9,36 | 8,95 | 9,16 | 0,88% | 1.705.275,00 |
| 23.05.2024 | 9,96 | 10,02 | 9,05 | 9,08 | -8,47% | 2.542.139,00 |
| 22.05.2024 | 9,52 | 10,77 | 9,52 | 9,92 | 4,64% | 4.534.629,00 |
| 21.05.2024 | 9,25 | 9,58 | 9,06 | 9,48 | 1,39% | 2.357.265,00 |
| 20.05.2024 | 9,21 | 9,59 | 9,06 | 9,35 | 1,63% | 2.039.952,00 |
| 17.05.2024 | 9,10 | 9,30 | 8,51 | 9,20 | 0,88% | 3.450.543,00 |
| 16.05.2024 | 9,25 | 9,62 | 8,82 | 9,12 | -1,30% | 4.302.448,00 |
| 15.05.2024 | 9,42 | 10,13 | 8,90 | 9,24 | 13,65% | 13.849.370,00 |
| 14.05.2024 | 8,14 | 8,46 | 7,99 | 8,13 | 1,75% | 3.820.060,00 |
| 13.05.2024 | 7,92 | 8,14 | 7,70 | 7,99 | 1,91% | 2.334.032,00 |
| 10.05.2024 | 8,01 | 8,53 | 7,84 | 7,84 | -2,37% | 2.539.114,00 |
| 09.05.2024 | 8,00 | 8,30 | 7,95 | 8,03 | 0,50% | 2.526.622,00 |
| 08.05.2024 | 7,74 | 8,08 | 7,65 | 7,99 | 1,40% | 2.333.882,00 |
| 07.05.2024 | 7,97 | 8,06 | 7,56 | 7,88 | -0,88% | 1.503.816,00 |
| 06.05.2024 | 7,92 | 8,04 | 7,47 | 7,95 | -0,62% | 3.142.475,00 |
| 03.05.2024 | 8,79 | 9,10 | 7,97 | 8,00 | -6,98% | 2.596.520,00 |
| 02.05.2024 | 8,88 | 9,22 | 8,42 | 8,60 | -2,60% | 1.487.479,00 |
| 01.05.2024 | 8,41 | 9,38 | 8,32 | 8,83 | 6,26% | 2.208.926,00 |
| 30.04.2024 | 8,69 | 8,81 | 8,30 | 8,31 | -5,35% | 1.361.121,00 |
| 29.04.2024 | 8,49 | 8,84 | 8,35 | 8,78 | 3,66% | 2.109.281,00 |
| 26.04.2024 | 8,59 | 8,85 | 8,36 | 8,47 | -1,40% | 2.164.430,00 |
| 25.04.2024 | 8,46 | 8,71 | 8,21 | 8,59 | -1,83% | 2.024.159,00 |
| 24.04.2024 | 8,82 | 9,10 | 8,74 | 8,75 | 0,11% | 1.778.931,00 |
| 23.04.2024 | 9,02 | 9,30 | 8,73 | 8,74 | -2,24% | 1.404.959,00 |
| 22.04.2024 | 9,18 | 9,28 | 8,74 | 8,94 | -1,76% | 1.053.831,00 |
| 19.04.2024 | 9,36 | 9,46 | 8,44 | 9,10 | -3,70% | 4.520.740,00 |
| 18.04.2024 | 10,30 | 10,38 | 9,31 | 9,45 | -7,80% | 2.537.043,00 |
| 17.04.2024 | 10,18 | 10,34 | 9,97 | 10,25 | 1,59% | 2.161.683,00 |
| 16.04.2024 | 9,91 | 10,33 | 9,75 | 10,09 | 0,15% | 1.705.229,00 |