1,649€
0,21%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,15% | - |
| 29.08.2025 | 1,57 | 1,69 | 1,54 | 1,65 | 4,78% | - |
| 28.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,10% | - |
| 27.08.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,23% | - |
| 26.08.2025 | 1,55 | 1,59 | 1,53 | 1,55 | 0,19% | - |
| 25.08.2025 | 1,54 | 1,57 | 1,51 | 1,55 | 0,98% | - |
| 22.08.2025 | 1,54 | 1,56 | 1,51 | 1,53 | 1,32% | - |
| 21.08.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -2,45% | - |
| 20.08.2025 | 1,54 | 1,58 | 1,50 | 1,55 | 1,14% | - |
| 19.08.2025 | 1,59 | 1,59 | 1,50 | 1,53 | -3,62% | - |
| 18.08.2025 | 1,60 | 1,64 | 1,55 | 1,59 | -0,75% | - |
| 15.08.2025 | 1,45 | 1,61 | 1,45 | 1,60 | 10,75% | - |
| 14.08.2025 | 1,44 | 1,50 | 1,44 | 1,45 | -0,72% | - |
| 13.08.2025 | 1,41 | 1,51 | 1,36 | 1,46 | 3,41% | - |
| 12.08.2025 | 1,41 | 1,43 | 1,36 | 1,41 | 0,00% | - |
| 11.08.2025 | 1,40 | 1,44 | 1,36 | 1,41 | 0,93% | - |
| 08.08.2025 | 1,34 | 1,41 | 1,34 | 1,40 | 3,29% | - |
| 07.08.2025 | 1,33 | 1,36 | 1,30 | 1,35 | 0,63% | - |
| 06.08.2025 | 1,34 | 1,35 | 1,31 | 1,34 | -0,07% | - |
| 05.08.2025 | 1,35 | 1,39 | 1,31 | 1,34 | -0,15% | - |
| 04.08.2025 | 1,32 | 1,35 | 1,30 | 1,35 | 1,43% | - |
| 01.08.2025 | 1,33 | 1,37 | 1,29 | 1,33 | -1,34% | - |
| 31.07.2025 | 1,32 | 1,36 | 1,28 | 1,35 | 0,07% | - |
| 30.07.2025 | 1,54 | 1,68 | 1,31 | 1,34 | -0,15% | 1.000,00 |
| 29.07.2025 | 1,45 | 1,47 | 1,34 | 1,35 | -7,43% | 1.000,00 |
| 28.07.2025 | 1,45 | 1,58 | 1,42 | 1,45 | 0,76% | 6.000,00 |
| 25.07.2025 | 1,44 | 1,50 | 1,42 | 1,44 | 0,70% | - |
| 24.07.2025 | 1,42 | 1,51 | 1,40 | 1,43 | 0,70% | - |
| 23.07.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 2,89% | - |
| 22.07.2025 | 1,40 | 1,46 | 1,38 | 1,38 | -1,14% | - |
| 21.07.2025 | 1,38 | 1,52 | 1,38 | 1,40 | 1,30% | - |
| 18.07.2025 | 1,36 | 1,40 | 1,36 | 1,38 | -0,22% | - |
| 17.07.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,25% | - |
| 16.07.2025 | 1,31 | 1,36 | 1,29 | 1,35 | 2,93% | - |
| 15.07.2025 | 1,35 | 1,37 | 1,30 | 1,32 | -2,59% | - |
| 14.07.2025 | 1,33 | 1,43 | 1,33 | 1,35 | 0,15% | 20.000,00 |
| 11.07.2025 | 1,39 | 1,39 | 1,31 | 1,35 | -0,52% | - |
| 10.07.2025 | 1,31 | 1,39 | 1,31 | 1,36 | 2,81% | 10.000,00 |
| 09.07.2025 | 1,24 | 1,34 | 1,24 | 1,32 | 6,20% | 10.000,00 |
| 08.07.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -1,35% | - |
| 07.07.2025 | 1,22 | 1,32 | 1,22 | 1,26 | 3,16% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 03.07.2025 | 1,23 | 1,27 | 1,23 | 1,23 | -1,64% | - |
| 02.07.2025 | 1,19 | 1,28 | 1,18 | 1,25 | 4,87% | - |
| 01.07.2025 | 1,20 | 1,25 | 1,17 | 1,19 | -0,83% | - |
| 30.06.2025 | 1,25 | 1,36 | 1,18 | 1,20 | -3,30% | - |
| 27.06.2025 | 1,33 | 1,42 | 1,21 | 1,24 | -6,40% | - |
| 26.06.2025 | 1,41 | 1,50 | 1,32 | 1,33 | -4,73% | - |
| 25.06.2025 | 1,31 | 1,40 | 1,31 | 1,39 | 7,52% | - |
| 24.06.2025 | 1,21 | 1,30 | 1,19 | 1,30 | 8,31% | - |
| 23.06.2025 | 1,26 | 1,30 | 1,17 | 1,20 | -3,97% | - |
| 20.06.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 1,84% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,73% | 150,00 |
| 18.06.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 0,08% | - |
| 17.06.2025 | 1,23 | 1,30 | 1,21 | 1,23 | -1,48% | - |
| 16.06.2025 | 1,23 | 1,32 | 1,23 | 1,25 | -2,08% | - |
| 13.06.2025 | 1,32 | 1,35 | 1,28 | 1,28 | -3,04% | - |
| 12.06.2025 | 1,37 | 1,38 | 1,31 | 1,32 | -3,37% | - |
| 11.06.2025 | 1,32 | 1,38 | 1,29 | 1,36 | 3,49% | - |
| 10.06.2025 | 1,30 | 1,36 | 1,28 | 1,32 | 0,65% | - |
| 09.06.2025 | 1,34 | 1,38 | 1,29 | 1,31 | -2,86% | - |
| 06.06.2025 | 1,36 | 1,44 | 1,35 | 1,35 | -0,88% | - |
| 05.06.2025 | 1,45 | 1,48 | 1,34 | 1,36 | -3,96% | - |
| 04.06.2025 | 1,29 | 1,44 | 1,28 | 1,42 | 9,82% | 5.000,00 |
| 03.06.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 2,75% | - |
| 02.06.2025 | 1,29 | 1,35 | 1,24 | 1,25 | -2,83% | - |
| 30.05.2025 | 1,28 | 1,35 | 1,23 | 1,29 | 0,82% | - |
| 29.05.2025 | 1,25 | 1,30 | 1,21 | 1,28 | 1,59% | - |
| 28.05.2025 | 1,12 | 1,38 | 1,12 | 1,26 | 11,11% | - |
| 27.05.2025 | 1,12 | 1,19 | 1,12 | 1,13 | 1,25% | - |
| 26.05.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,54% | - |
| 23.05.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -1,42% | - |
| 22.05.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,22% | - |
| 21.05.2025 | 1,19 | 1,22 | 1,13 | 1,14 | -4,75% | - |
| 20.05.2025 | 1,16 | 1,22 | 1,14 | 1,20 | 3,45% | - |
| 19.05.2025 | 1,16 | 1,19 | 1,14 | 1,16 | -1,57% | - |
| 16.05.2025 | 1,10 | 1,18 | 1,03 | 1,18 | 6,84% | - |
| 15.05.2025 | 1,05 | 1,14 | 1,04 | 1,10 | 4,94% | - |
| 14.05.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -4,71% | - |
| 13.05.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -3,24% | - |
| 12.05.2025 | 1,13 | 1,21 | 1,11 | 1,14 | 0,71% | - |
| 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% | - |