23,835$
-2,28%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,32 | 24,45 | 23,74 | 23,85 | -2,17% | 113.033,00 |
| 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 |
| 23.06.2026 | 26,56 | 27,17 | 26,18 | 26,27 | -1,50% | 1.641.962,00 |
| 22.06.2026 | 26,42 | 27,17 | 26,24 | 26,67 | 1,76% | 1.528.259,00 |
| 18.06.2026 | 26,69 | 27,00 | 25,43 | 26,21 | 0,04% | 5.480.646,00 |
| 17.06.2026 | 25,67 | 26,66 | 25,66 | 26,20 | 1,99% | 1.570.938,00 |
| 16.06.2026 | 25,67 | 25,83 | 25,09 | 25,69 | 0,31% | 1.519.696,00 |
| 15.06.2026 | 24,62 | 25,62 | 24,04 | 25,61 | 5,05% | 1.784.768,00 |
| 12.06.2026 | 24,64 | 24,99 | 24,25 | 24,38 | -0,85% | 1.329.450,00 |
| 11.06.2026 | 23,20 | 25,34 | 22,95 | 24,59 | 5,79% | 2.695.543,00 |
| 10.06.2026 | 22,65 | 24,00 | 22,56 | 23,25 | 2,09% | 1.381.962,00 |
| 09.06.2026 | 21,90 | 22,87 | 21,72 | 22,77 | 5,66% | 1.742.904,00 |
| 08.06.2026 | 21,45 | 21,57 | 21,00 | 21,55 | 1,51% | 1.119.540,00 |
| 05.06.2026 | 21,85 | 22,19 | 21,03 | 21,23 | -3,24% | 1.209.414,00 |
| 04.06.2026 | 21,44 | 22,08 | 21,27 | 21,94 | 2,74% | 1.064.750,00 |
| 03.06.2026 | 20,79 | 21,52 | 20,65 | 21,36 | 2,72% | 1.035.667,00 |
| 02.06.2026 | 21,05 | 21,10 | 20,48 | 20,79 | -3,17% | 2.310.891,00 |
| 01.06.2026 | 21,37 | 21,53 | 20,91 | 21,47 | 0,05% | 1.602.231,00 |
| 29.05.2026 | 21,45 | 21,59 | 21,09 | 21,46 | 0,09% | 1.629.709,00 |
| 28.05.2026 | 21,15 | 21,89 | 21,13 | 21,44 | 1,42% | 948.405,00 |
| 27.05.2026 | 21,33 | 22,06 | 21,11 | 21,14 | 0,14% | 1.496.788,00 |
| 26.05.2026 | 20,97 | 21,34 | 20,73 | 21,11 | 1,20% | 2.572.406,00 |
| 22.05.2026 | 21,01 | 21,41 | 20,63 | 20,86 | -0,71% | 1.163.046,00 |
| 21.05.2026 | 20,16 | 21,13 | 20,15 | 21,01 | 2,64% | 1.375.272,00 |
| 20.05.2026 | 19,65 | 20,76 | 19,65 | 20,47 | 4,97% | 2.192.385,00 |
| 19.05.2026 | 20,02 | 20,03 | 19,30 | 19,50 | -2,65% | 3.958.037,00 |
| 18.05.2026 | 21,30 | 21,34 | 19,96 | 20,03 | -6,05% | 1.381.620,00 |
| 15.05.2026 | 21,13 | 21,84 | 21,01 | 21,32 | -1,16% | 1.600.525,00 |
| 14.05.2026 | 21,75 | 22,45 | 21,46 | 21,57 | -0,55% | 1.855.568,00 |
| 13.05.2026 | 20,20 | 22,06 | 19,93 | 21,69 | 4,83% | 3.588.822,00 |
| 12.05.2026 | 21,28 | 21,56 | 20,27 | 20,69 | -2,59% | 2.272.322,00 |
| 11.05.2026 | 21,32 | 21,72 | 20,94 | 21,24 | 0,33% | 3.260.397,00 |
| 08.05.2026 | 20,71 | 21,36 | 20,26 | 21,17 | 2,47% | 2.715.306,00 |
| 07.05.2026 | 22,82 | 23,77 | 20,19 | 20,66 | -14,56% | 6.686.557,00 |
| 06.05.2026 | 23,81 | 24,27 | 23,25 | 24,18 | 3,25% | 1.366.453,00 |
| 05.05.2026 | 23,72 | 24,03 | 23,15 | 23,42 | -0,30% | 850.225,00 |
| 04.05.2026 | 23,15 | 23,95 | 23,13 | 23,49 | 0,60% | 1.268.112,00 |
| 01.05.2026 | 23,22 | 23,77 | 22,75 | 23,35 | 0,60% | 1.021.039,00 |
| 30.04.2026 | 22,58 | 23,35 | 22,47 | 23,21 | 3,76% | 1.362.611,00 |
| 29.04.2026 | 22,86 | 23,14 | 22,13 | 22,37 | -3,95% | 1.114.713,00 |
| 28.04.2026 | 23,66 | 24,00 | 22,93 | 23,29 | -0,56% | 995.648,00 |
| 27.04.2026 | 23,32 | 24,15 | 23,15 | 23,42 | 0,69% | 812.259,00 |
| 24.04.2026 | 22,62 | 23,30 | 22,53 | 23,26 | 1,75% | 1.090.581,00 |
| 23.04.2026 | 23,75 | 23,87 | 22,45 | 22,86 | -3,79% | 1.060.972,00 |
| 22.04.2026 | 23,64 | 23,91 | 23,44 | 23,76 | 1,54% | 805.728,00 |
| 21.04.2026 | 24,27 | 24,27 | 23,26 | 23,40 | -4,37% | 770.253,00 |
| 20.04.2026 | 24,43 | 24,50 | 23,88 | 24,47 | -0,24% | 875.814,00 |
| 17.04.2026 | 24,55 | 24,80 | 24,24 | 24,53 | 1,45% | 1.158.642,00 |