1,120€
-4,36%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,18 | 1,22 | 1,11 | 1,13 | -3,25% | - |
| 08.05.2025 | 1,11 | 1,19 | 1,10 | 1,17 | 5,50% | - |
| 07.05.2025 | 1,13 | 1,17 | 1,07 | 1,11 | -0,18% | - |
| 06.05.2025 | 1,13 | 1,17 | 1,08 | 1,11 | -2,11% | - |
| 05.05.2025 | 1,26 | 1,29 | 1,14 | 1,14 | -11,11% | - |
| 02.05.2025 | 1,22 | 1,29 | 1,20 | 1,28 | 4,58% | - |
| 30.04.2025 | 1,17 | 1,23 | 1,11 | 1,22 | 4,18% | - |
| 29.04.2025 | 1,20 | 1,26 | 1,14 | 1,17 | -0,34% | - |
| 28.04.2025 | 1,12 | 1,22 | 1,12 | 1,18 | -0,25% | - |
| 25.04.2025 | 1,12 | 1,20 | 1,11 | 1,18 | 5,36% | - |
| 24.04.2025 | 1,05 | 1,17 | 1,03 | 1,12 | 6,11% | 5.000,00 |
| 23.04.2025 | 0,96 | 1,06 | 0,96 | 1,06 | 7,16% | 200,00 |
| 22.04.2025 | 1,00 | 1,08 | 0,98 | 0,99 | -1,30% | - |
| 17.04.2025 | 0,99 | 1,04 | 0,95 | 1,00 | 0,15% | - |
| 16.04.2025 | 0,98 | 1,03 | 0,97 | 1,00 | -0,94% | - |
| 15.04.2025 | 1,04 | 1,09 | 1,01 | 1,01 | -2,80% | - |
| 14.04.2025 | 1,03 | 1,05 | 0,99 | 1,04 | 2,53% | 5.000,00 |
| 11.04.2025 | 1,01 | 1,04 | 0,94 | 1,01 | 5,16% | - |
| 10.04.2025 | 1,10 | 1,11 | 0,94 | 0,96 | -14,21% | - |
| 09.04.2025 | 1,09 | 1,12 | 1,01 | 1,12 | 0,09% | - |
| 08.04.2025 | 1,21 | 1,31 | 1,10 | 1,12 | -7,87% | - |
| 07.04.2025 | 1,28 | 1,28 | 1,15 | 1,21 | -4,75% | - |
| 04.04.2025 | 1,35 | 1,35 | 1,23 | 1,27 | -6,05% | - |
| 03.04.2025 | 1,42 | 1,43 | 1,34 | 1,36 | -4,74% | - |
| 02.04.2025 | 1,37 | 1,45 | 1,35 | 1,42 | 2,74% | 260,00 |
| 01.04.2025 | 1,41 | 1,46 | 1,36 | 1,39 | -1,77% | - |
| 31.03.2025 | 1,47 | 1,48 | 1,36 | 1,41 | -4,28% | 1.000,00 |
| 28.03.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -1,50% | - |
| 27.03.2025 | 1,50 | 1,54 | 1,48 | 1,50 | -0,40% | - |
| 26.03.2025 | 1,55 | 1,57 | 1,46 | 1,50 | 0,37% | 3.000,00 |
| 25.03.2025 | 1,57 | 1,64 | 1,50 | 1,50 | -4,65% | - |
| 24.03.2025 | 1,48 | 1,62 | 1,47 | 1,57 | 7,10% | - |
| 21.03.2025 | 1,41 | 1,49 | 1,40 | 1,47 | 0,38% | - |
| 20.03.2025 | 1,42 | 1,51 | 1,42 | 1,46 | 2,31% | 320,00 |
| 19.03.2025 | 1,44 | 1,48 | 1,42 | 1,43 | -0,83% | - |
| 18.03.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -0,76% | 2.300,00 |
| 17.03.2025 | 1,43 | 1,47 | 1,37 | 1,45 | 1,40% | - |
| 14.03.2025 | 1,44 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 13.03.2025 | 1,45 | 1,54 | 1,42 | 1,42 | -2,84% | - |
| 12.03.2025 | 1,51 | 1,55 | 1,45 | 1,46 | -1,81% | - |
| 11.03.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -2,71% | - |
| 10.03.2025 | 1,69 | 1,69 | 1,51 | 1,53 | -9,52% | - |
| 07.03.2025 | 1,68 | 1,85 | 1,67 | 1,69 | 0,96% | - |
| 06.03.2025 | 1,71 | 1,73 | 1,62 | 1,68 | -2,05% | 1.000,00 |
| 05.03.2025 | 1,82 | 1,83 | 1,71 | 1,71 | -6,25% | - |
| 04.03.2025 | 1,87 | 1,87 | 1,71 | 1,82 | -2,72% | - |
| 03.03.2025 | 1,92 | 1,99 | 1,85 | 1,88 | -2,47% | - |
| 28.02.2025 | 1,85 | 1,94 | 1,71 | 1,92 | 2,86% | - |
| 27.02.2025 | 2,00 | 2,06 | 1,87 | 1,87 | -6,90% | - |
| 26.02.2025 | 1,96 | 2,03 | 1,96 | 2,01 | 2,21% | - |
| 25.02.2025 | 1,98 | 2,06 | 1,91 | 1,96 | -1,90% | 5.000,00 |
| 24.02.2025 | 2,15 | 2,16 | 1,97 | 2,00 | -6,71% | - |
| 21.02.2025 | 2,20 | 2,23 | 2,13 | 2,15 | -2,65% | - |
| 20.02.2025 | 2,22 | 2,29 | 2,14 | 2,20 | -0,72% | - |
| 19.02.2025 | 2,20 | 2,31 | 2,17 | 2,22 | 0,63% | - |
| 18.02.2025 | 2,23 | 2,28 | 2,14 | 2,21 | -0,96% | - |
| 17.02.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,54% | - |
| 14.02.2025 | 2,10 | 2,23 | 2,07 | 2,22 | 5,12% | - |
| 13.02.2025 | 2,09 | 2,14 | 2,06 | 2,11 | 0,72% | - |
| 12.02.2025 | 2,12 | 2,22 | 2,04 | 2,09 | -1,18% | - |
| 11.02.2025 | 2,33 | 2,33 | 2,11 | 2,12 | -8,47% | - |
| 10.02.2025 | 2,41 | 2,49 | 2,30 | 2,31 | -4,20% | - |
| 07.02.2025 | 2,34 | 2,44 | 2,32 | 2,42 | 3,91% | - |
| 06.02.2025 | 2,47 | 2,54 | 2,31 | 2,32 | -5,70% | - |
| 05.02.2025 | 2,42 | 2,49 | 2,38 | 2,47 | 1,80% | - |
| 04.02.2025 | 2,33 | 2,46 | 2,26 | 2,42 | 4,11% | - |
| 03.02.2025 | 2,39 | 2,44 | 2,30 | 2,33 | -2,10% | - |
| 31.01.2025 | 2,30 | 2,52 | 2,30 | 2,38 | 3,66% | - |
| 30.01.2025 | 2,26 | 2,32 | 2,24 | 2,29 | 1,33% | 250,00 |
| 29.01.2025 | 2,29 | 2,32 | 2,20 | 2,26 | -1,44% | - |
| 28.01.2025 | 2,33 | 2,37 | 2,23 | 2,30 | -1,54% | - |
| 27.01.2025 | 2,39 | 2,41 | 2,28 | 2,33 | -2,35% | - |
| 24.01.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -2,67% | - |
| 23.01.2025 | 2,50 | 2,52 | 2,40 | 2,45 | -1,60% | - |
| 22.01.2025 | 2,49 | 2,51 | 2,41 | 2,49 | 0,85% | - |
| 21.01.2025 | 2,45 | 2,54 | 2,38 | 2,47 | 0,86% | - |
| 20.01.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -1,82% | - |
| 17.01.2025 | 2,44 | 2,52 | 2,39 | 2,50 | 3,03% | - |
| 16.01.2025 | 2,44 | 2,46 | 2,36 | 2,42 | -0,45% | - |
| 15.01.2025 | 2,43 | 2,48 | 2,35 | 2,43 | 0,50% | - |
| 14.01.2025 | 2,42 | 2,48 | 2,25 | 2,42 | 1,19% | - |
| 13.01.2025 | 2,41 | 2,46 | 2,34 | 2,39 | 0,27% | - |
| 10.01.2025 | 2,38 | 2,43 | 2,27 | 2,39 | 0,08% | - |
| 09.01.2025 | 2,38 | 2,39 | 2,38 | 2,38 | 0,19% | - |
| 08.01.2025 | 2,41 | 2,45 | 2,34 | 2,38 | -1,33% | - |
| 07.01.2025 | 2,44 | 2,50 | 2,35 | 2,41 | -0,76% | - |
| 06.01.2025 | 2,55 | 2,63 | 2,36 | 2,43 | -4,57% | - |
| 03.01.2025 | 2,42 | 2,72 | 2,41 | 2,55 | 3,92% | - |
| 02.01.2025 | 2,62 | 2,62 | 2,39 | 2,45 | -5,60% | - |
| 30.12.2024 | 2,62 | 2,62 | 2,59 | 2,60 | -2,52% | - |
| 27.12.2024 | 2,80 | 3,01 | 2,64 | 2,66 | -4,88% | - |
| 23.12.2024 | 2,61 | 2,99 | 2,61 | 2,80 | 5,66% | 1.500,00 |
| 20.12.2024 | 2,81 | 2,81 | 2,60 | 2,65 | -0,75% | - |
| 19.12.2024 | 2,98 | 2,99 | 2,66 | 2,67 | -10,43% | - |
| 18.12.2024 | 3,11 | 3,13 | 2,78 | 2,98 | -3,53% | 200,00 |
| 17.12.2024 | 2,85 | 3,13 | 2,78 | 3,09 | 8,25% | - |
| 16.12.2024 | 3,07 | 3,11 | 2,85 | 2,85 | -6,30% | - |
| 13.12.2024 | 3,13 | 3,19 | 3,02 | 3,05 | -2,64% | - |
| 12.12.2024 | 3,37 | 3,41 | 3,12 | 3,13 | -7,43% | - |
| 11.12.2024 | 3,45 | 3,59 | 3,25 | 3,38 | -1,74% | - |