26,175$
-0,17%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,69 | 27,00 | 25,43 | 26,15 | -0,19% | 5.461.652,00 |
| 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 |
| 16.04.2026 | 24,56 | 24,62 | 23,68 | 24,18 | -1,63% | 900.658,00 |
| 15.04.2026 | 25,09 | 25,33 | 24,21 | 24,58 | -2,03% | 775.171,00 |
| 14.04.2026 | 24,30 | 25,47 | 24,30 | 25,09 | 4,11% | 1.600.726,00 |
| 13.04.2026 | 23,87 | 24,51 | 23,82 | 24,10 | -0,45% | 812.099,00 |
| 10.04.2026 | 24,47 | 24,54 | 23,59 | 24,21 | -1,43% | 894.690,00 |
| 09.04.2026 | 24,26 | 25,03 | 24,03 | 24,56 | -0,28% | 833.229,00 |
| 08.04.2026 | 24,28 | 24,70 | 23,65 | 24,63 | 5,84% | 1.164.938,00 |
| 07.04.2026 | 23,47 | 23,53 | 22,97 | 23,27 | -1,63% | 775.034,00 |
| 06.04.2026 | 23,67 | 24,24 | 23,44 | 23,66 | 0,11% | 1.386.661,00 |
| 02.04.2026 | 23,40 | 24,08 | 23,20 | 23,63 | -1,91% | 1.092.242,00 |
| 01.04.2026 | 23,85 | 24,52 | 23,65 | 24,09 | 2,23% | 1.325.446,00 |
| 31.03.2026 | 21,90 | 23,68 | 21,84 | 23,57 | 10,48% | 2.062.585,00 |
| 30.03.2026 | 21,50 | 21,59 | 21,12 | 21,33 | 0,52% | 1.301.248,00 |
| 27.03.2026 | 22,23 | 22,53 | 21,13 | 21,22 | -5,27% | 1.357.106,00 |
| 26.03.2026 | 22,50 | 22,89 | 22,35 | 22,40 | -1,50% | 608.127,00 |
| 25.03.2026 | 22,03 | 23,00 | 21,95 | 22,74 | 4,17% | 808.395,00 |
| 24.03.2026 | 22,09 | 22,25 | 21,57 | 21,83 | -2,02% | 892.137,00 |
| 23.03.2026 | 22,92 | 23,46 | 22,12 | 22,28 | 0,32% | 1.033.694,00 |
| 20.03.2026 | 22,76 | 23,29 | 22,13 | 22,21 | -3,06% | 4.095.423,00 |
| 19.03.2026 | 22,00 | 23,00 | 21,86 | 22,91 | 3,06% | 1.271.588,00 |
| 18.03.2026 | 22,49 | 22,84 | 22,20 | 22,23 | -2,16% | 1.984.454,00 |
| 17.03.2026 | 22,76 | 22,97 | 22,31 | 22,72 | -0,18% | 1.402.518,00 |
| 16.03.2026 | 23,12 | 23,20 | 22,56 | 22,76 | 0,04% | 1.135.864,00 |
| 13.03.2026 | 23,09 | 23,45 | 22,61 | 22,75 | -0,70% | 890.479,00 |
| 12.03.2026 | 23,44 | 23,44 | 22,50 | 22,91 | -4,34% | 1.087.070,00 |
| 11.03.2026 | 24,36 | 24,50 | 23,51 | 23,95 | -2,60% | 630.855,00 |
| 10.03.2026 | 25,12 | 25,53 | 24,39 | 24,59 | -0,93% | 973.183,00 |
| 09.03.2026 | 23,92 | 24,93 | 23,76 | 24,82 | 3,42% | 1.035.756,00 |
| 06.03.2026 | 23,57 | 24,09 | 23,25 | 24,00 | 0,13% | 1.112.170,00 |
| 05.03.2026 | 23,70 | 24,30 | 23,69 | 23,97 | -0,62% | 1.241.427,00 |
| 04.03.2026 | 23,45 | 24,56 | 22,85 | 24,12 | 2,20% | 1.400.045,00 |
| 03.03.2026 | 24,04 | 24,53 | 22,89 | 23,60 | -4,68% | 1.888.466,00 |
| 02.03.2026 | 25,94 | 26,12 | 24,65 | 24,76 | -8,19% | 1.977.357,00 |
| 27.02.2026 | 27,95 | 28,15 | 26,60 | 26,97 | -5,60% | 2.118.705,00 |
| 26.02.2026 | 27,69 | 28,80 | 24,87 | 28,57 | 5,78% | 3.152.392,00 |
| 25.02.2026 | 27,04 | 27,65 | 26,76 | 27,01 | 0,11% | 1.311.183,00 |
| 24.02.2026 | 26,08 | 27,02 | 26,08 | 26,98 | 2,55% | 770.442,00 |
| 23.02.2026 | 25,50 | 26,45 | 24,88 | 26,31 | 3,52% | 1.155.778,00 |
| 20.02.2026 | 27,74 | 28,12 | 24,95 | 25,42 | -9,07% | 2.716.557,00 |
| 19.02.2026 | 26,59 | 28,01 | 26,28 | 27,95 | 4,64% | 1.213.237,00 |
| 18.02.2026 | 26,60 | 27,32 | 26,53 | 26,71 | 0,38% | 1.132.756,00 |
| 17.02.2026 | 25,85 | 26,67 | 25,50 | 26,61 | 2,90% | 1.177.917,00 |
| 13.02.2026 | 26,85 | 26,97 | 25,83 | 25,86 | -3,18% | 786.462,00 |
| 12.02.2026 | 26,68 | 26,76 | 25,89 | 26,71 | 0,45% | 1.099.967,00 |
| 11.02.2026 | 26,91 | 27,18 | 25,84 | 26,59 | -1,08% | 675.278,00 |
| 10.02.2026 | 26,74 | 27,24 | 26,47 | 26,88 | 0,00% | 696.589,00 |
| 09.02.2026 | 27,33 | 27,62 | 26,60 | 26,88 | -1,61% | 883.734,00 |
| 06.02.2026 | 26,50 | 27,50 | 26,41 | 27,32 | 4,79% | 1.363.028,00 |
| 05.02.2026 | 26,18 | 26,73 | 25,96 | 26,07 | -0,04% | 1.539.089,00 |
| 04.02.2026 | 26,06 | 26,21 | 25,58 | 26,08 | -0,42% | 2.300.331,00 |
| 03.02.2026 | 25,43 | 26,67 | 25,03 | 26,19 | 2,42% | 979.851,00 |
| 02.02.2026 | 25,03 | 25,75 | 24,50 | 25,57 | 0,79% | 1.443.458,00 |
| 30.01.2026 | 25,37 | 25,63 | 24,96 | 25,37 | -1,40% | 929.206,00 |
| 29.01.2026 | 25,29 | 25,95 | 25,22 | 25,73 | 1,10% | 1.250.396,00 |
| 28.01.2026 | 26,19 | 26,39 | 25,40 | 25,45 | -3,34% | 742.791,00 |
| 27.01.2026 | 26,32 | 26,97 | 26,01 | 26,33 | 0,04% | 745.518,00 |