27,540$
-2,96%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,24 | 28,94 | 27,45 | 27,53 | -2,93% | 1.862.163,00 |
| 11.11.2026 | 27,50 | 28,65 | 27,20 | 28,36 | 3,56% | 2.297.088,00 |
| 10.11.2026 | 25,87 | 27,62 | 25,86 | 27,39 | 4,52% | 2.193.584,00 |
| 09.11.2026 | 25,65 | 26,43 | 25,23 | 26,20 | 2,54% | 2.560.626,00 |
| 06.11.2026 | 26,70 | 27,09 | 25,29 | 25,55 | -5,37% | 3.262.351,00 |
| 05.11.2026 | 29,00 | 29,49 | 25,78 | 27,00 | -20,84% | 7.569.576,00 |
| 04.11.2026 | 32,89 | 34,80 | 31,87 | 34,11 | 6,48% | 2.562.414,00 |
| 03.11.2026 | 31,27 | 32,39 | 31,27 | 32,04 | 2,54% | 1.617.289,00 |
| 02.11.2026 | 32,07 | 32,24 | 31,20 | 31,24 | -2,59% | 1.514.106,00 |
| 30.10.2026 | 32,34 | 32,69 | 31,67 | 32,07 | 0,30% | 1.883.904,00 |
| 29.10.2026 | 31,40 | 32,08 | 31,37 | 31,98 | 1,67% | 1.751.344,00 |
| 28.10.2026 | 31,50 | 32,00 | 31,39 | 31,45 | -0,68% | 1.666.417,00 |
| 27.10.2026 | 31,40 | 32,11 | 31,18 | 31,67 | -0,42% | 2.077.016,00 |
| 26.10.2026 | 31,41 | 32,26 | 31,35 | 31,80 | 1,92% | 1.547.474,00 |
| 23.10.2026 | 32,13 | 32,13 | 30,91 | 31,20 | -3,11% | 1.894.086,00 |
| 22.10.2026 | 31,68 | 32,50 | 31,35 | 32,20 | 1,02% | 1.959.672,00 |
| 21.10.2026 | 32,64 | 32,94 | 31,65 | 31,88 | -2,85% | 1.679.266,00 |
| 20.10.2026 | 31,89 | 33,30 | 31,75 | 32,81 | 2,92% | 4.421.978,00 |
| 19.10.2026 | 29,41 | 33,01 | 28,99 | 31,88 | 10,62% | 5.783.681,00 |
| 16.10.2026 | 29,18 | 29,37 | 28,15 | 28,82 | 3,54% | 1.801.749,00 |
| 15.10.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 5,32% | 150,00 |
| 14.10.2026 | 26,01 | 26,94 | 25,86 | 26,43 | 1,30% | 1.624.243,00 |
| 13.10.2026 | 25,97 | 26,57 | 25,60 | 26,09 | -0,50% | 1.888.180,00 |
| 12.10.2026 | 26,54 | 26,82 | 25,97 | 26,22 | -1,35% | 1.540.546,00 |
| 09.10.2026 | 24,50 | 26,97 | 24,30 | 26,58 | 8,53% | 1.731.706,00 |
| 08.10.2026 | 23,91 | 24,57 | 23,37 | 24,49 | 1,32% | 2.562.098,00 |
| 07.10.2026 | 23,74 | 24,38 | 23,51 | 24,17 | 1,05% | 1.698.998,00 |
| 06.10.2026 | 25,37 | 25,37 | 23,89 | 23,92 | -4,93% | 2.471.200,00 |
| 05.10.2026 | 25,09 | 25,39 | 24,69 | 25,16 | 0,00% | 2.091.805,00 |
| 02.10.2026 | 25,64 | 25,78 | 25,01 | 25,16 | -0,47% | 1.778.472,00 |
| 01.10.2026 | 26,10 | 26,44 | 25,22 | 25,28 | -4,31% | 1.335.774,00 |
| 30.09.2026 | 27,00 | 27,39 | 26,41 | 26,42 | -1,23% | 2.087.463,00 |
| 29.09.2026 | 27,21 | 27,64 | 26,73 | 26,75 | -2,12% | 2.567.223,00 |
| 28.09.2026 | 26,70 | 27,55 | 26,43 | 27,33 | 1,52% | 2.511.284,00 |
| 25.09.2026 | 26,55 | 27,09 | 25,80 | 26,92 | 2,44% | 2.039.977,00 |
| 24.09.2026 | 26,22 | 26,68 | 25,19 | 26,28 | -0,30% | 2.138.438,00 |
| 23.09.2026 | 27,79 | 28,02 | 26,07 | 26,36 | -5,11% | 2.482.566,00 |
| 22.09.2026 | 25,90 | 28,29 | 25,69 | 27,78 | 7,01% | 2.850.722,00 |
| 21.09.2026 | 25,57 | 26,08 | 25,19 | 25,96 | 2,29% | 1.707.478,00 |
| 18.09.2026 | 26,14 | 26,75 | 25,13 | 25,38 | -4,05% | 19.137.072,00 |
| 17.09.2026 | 25,95 | 26,62 | 24,35 | 26,45 | 1,15% | 5.721.175,00 |
| 16.09.2026 | 23,63 | 26,39 | 23,63 | 26,15 | 11,09% | 5.059.808,00 |
| 15.09.2026 | 24,23 | 24,28 | 23,10 | 23,54 | -3,01% | 3.191.059,00 |
| 14.09.2026 | 23,79 | 24,75 | 23,79 | 24,27 | 1,61% | 1.989.876,00 |
| 11.09.2026 | 23,63 | 24,18 | 23,55 | 23,89 | 2,16% | 2.044.715,00 |
| 10.09.2026 | 23,70 | 23,84 | 23,25 | 23,38 | -1,89% | 1.782.377,00 |
| 09.09.2026 | 24,05 | 24,46 | 23,74 | 23,83 | -2,26% | 2.311.926,00 |
| 08.09.2026 | 24,84 | 25,13 | 24,09 | 24,38 | 2,01% | 4.483.668,00 |
| 04.09.2026 | 23,29 | 24,02 | 23,27 | 23,90 | 1,01% | 1.631.999,00 |
| 03.09.2026 | 24,13 | 24,13 | 23,47 | 23,66 | -0,80% | 1.122.144,00 |
| 02.09.2026 | 23,95 | 24,45 | 23,40 | 23,85 | 0,51% | 1.950.718,00 |
| 01.09.2026 | 23,79 | 24,11 | 23,54 | 23,73 | -1,00% | 1.056.678,00 |
| 31.08.2026 | 23,75 | 24,07 | 23,21 | 23,97 | 0,80% | 1.521.897,00 |
| 28.08.2026 | 24,60 | 24,88 | 23,74 | 23,78 | -4,31% | 1.536.018,00 |
| 27.08.2026 | 24,95 | 25,15 | 24,60 | 24,85 | -1,15% | 1.620.874,00 |
| 26.08.2026 | 24,85 | 25,50 | 24,45 | 25,14 | 1,15% | 1.414.287,00 |
| 25.08.2026 | 25,01 | 25,32 | 24,75 | 24,86 | 0,34% | 1.100.978,00 |
| 24.08.2026 | 24,73 | 25,21 | 24,49 | 24,77 | -1,24% | 1.128.233,00 |
| 21.08.2026 | 25,49 | 25,67 | 24,73 | 25,08 | -1,10% | 2.159.329,00 |
| 20.08.2026 | 26,50 | 26,56 | 24,53 | 25,36 | -4,16% | 3.256.464,00 |
| 19.08.2026 | 27,00 | 27,15 | 26,37 | 26,46 | -0,30% | 1.008.709,00 |
| 18.08.2026 | 25,51 | 26,71 | 25,49 | 26,54 | 3,63% | 1.972.077,00 |
| 17.08.2026 | 26,20 | 26,34 | 25,51 | 25,61 | -2,21% | 1.663.371,00 |
| 14.08.2026 | 25,39 | 26,24 | 25,28 | 26,19 | 1,39% | 1.109.513,00 |
| 13.08.2026 | 26,57 | 26,65 | 25,77 | 25,83 | -1,64% | 1.585.521,00 |
| 12.08.2026 | 26,62 | 26,62 | 25,92 | 26,26 | 0,15% | 1.155.217,00 |
| 11.08.2026 | 26,24 | 26,82 | 25,82 | 26,22 | 1,20% | 1.047.510,00 |
| 10.08.2026 | 24,93 | 25,95 | 24,82 | 25,91 | 2,45% | 2.094.840,00 |
| 07.08.2026 | 26,65 | 26,88 | 25,27 | 25,29 | -4,31% | 2.449.133,00 |
| 06.08.2026 | 29,21 | 29,24 | 26,23 | 26,43 | -2,11% | 3.226.965,00 |
| 05.08.2026 | 26,07 | 27,05 | 26,06 | 27,00 | 3,77% | 2.268.347,00 |
| 04.08.2026 | 26,07 | 26,41 | 25,84 | 26,02 | 0,31% | 1.937.644,00 |
| 03.08.2026 | 26,67 | 26,71 | 25,63 | 25,94 | -3,43% | 1.570.523,00 |
| 31.07.2026 | 27,77 | 27,97 | 26,32 | 26,86 | -4,04% | 1.548.716,00 |
| 30.07.2026 | 28,01 | 28,14 | 27,33 | 27,99 | 0,47% | 1.265.587,00 |
| 29.07.2026 | 28,18 | 28,53 | 27,72 | 27,86 | -1,97% | 976.693,00 |
| 28.07.2026 | 28,09 | 28,53 | 27,51 | 28,42 | 2,08% | 1.043.185,00 |
| 27.07.2026 | 27,62 | 28,60 | 27,54 | 27,84 | 1,79% | 1.115.315,00 |
| 24.07.2026 | 27,50 | 27,69 | 26,78 | 27,35 | 0,15% | 819.355,00 |
| 23.07.2026 | 27,30 | 27,93 | 26,99 | 27,31 | -2,11% | 1.031.406,00 |
| 22.07.2026 | 28,05 | 28,46 | 27,69 | 27,90 | -1,27% | 801.864,00 |
| 21.07.2026 | 27,53 | 28,50 | 27,52 | 28,26 | 2,69% | 1.349.182,00 |
| 20.07.2026 | 28,54 | 28,98 | 27,50 | 27,52 | -3,40% | 1.243.644,00 |
| 17.07.2026 | 27,49 | 28,87 | 27,43 | 28,49 | 2,70% | 1.265.376,00 |
| 16.07.2026 | 27,79 | 28,05 | 27,32 | 27,74 | -0,14% | 1.749.923,00 |
| 15.07.2026 | 26,91 | 27,98 | 26,50 | 27,78 | 3,64% | 1.481.578,00 |
| 14.07.2026 | 27,28 | 27,28 | 26,49 | 26,81 | -1,23% | 696.873,00 |
| 13.07.2026 | 27,25 | 27,26 | 26,01 | 27,14 | -2,16% | 1.074.631,00 |
| 10.07.2026 | 28,66 | 28,98 | 26,96 | 27,74 | -3,58% | 1.572.249,00 |
| 09.07.2026 | 28,40 | 29,84 | 28,26 | 28,77 | 0,95% | 1.712.169,00 |
| 08.07.2026 | 27,37 | 28,55 | 27,28 | 28,50 | 3,00% | 1.744.347,00 |
| 07.07.2026 | 26,30 | 27,80 | 26,10 | 27,67 | 6,10% | 2.396.411,00 |
| 06.07.2026 | 25,84 | 26,17 | 25,25 | 26,08 | 1,05% | 1.274.700,00 |
| 02.07.2026 | 25,86 | 26,11 | 25,53 | 25,81 | -0,12% | 1.198.181,00 |
| 01.07.2026 | 26,40 | 26,46 | 25,83 | 25,84 | -1,49% | 931.345,00 |
| 30.06.2026 | 27,15 | 27,21 | 25,83 | 26,23 | -1,98% | 1.335.986,00 |
| 29.06.2026 | 26,77 | 27,18 | 26,12 | 26,76 | -0,89% | 1.324.059,00 |
| 26.06.2026 | 26,79 | 27,26 | 26,44 | 27,00 | 1,16% | 3.711.679,00 |
| 25.06.2026 | 27,48 | 28,38 | 26,63 | 26,69 | -2,48% | 1.935.837,00 |
| 24.06.2026 | 26,46 | 28,14 | 26,46 | 27,37 | 4,19% | 2.055.530,00 |