3,887€
-1,69%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,93 | 3,99 | 3,86 | 3,88 | -1,97% | - |
| 28.05.2026 | 3,94 | 3,99 | 3,88 | 3,95 | 1,91% | - |
| 27.05.2026 | 3,87 | 3,88 | 3,87 | 3,88 | -0,74% | - |
| 26.05.2026 | 3,92 | 3,94 | 3,87 | 3,91 | -0,18% | - |
| 25.05.2026 | 3,90 | 3,92 | 3,90 | 3,92 | -0,33% | - |
| 22.05.2026 | 3,91 | 3,93 | 3,91 | 3,93 | -0,03% | - |
| 21.05.2026 | 3,89 | 3,95 | 3,85 | 3,93 | 4,19% | - |
| 20.05.2026 | 3,84 | 3,98 | 3,77 | 3,77 | -1,49% | - |
| 19.05.2026 | 3,78 | 3,88 | 3,74 | 3,83 | 2,93% | - |
| 18.05.2026 | 3,86 | 3,89 | 3,63 | 3,72 | -6,37% | - |
| 15.05.2026 | 4,16 | 4,16 | 3,95 | 3,97 | -5,27% | - |
| 14.05.2026 | 4,32 | 4,41 | 4,19 | 4,19 | -1,99% | - |
| 13.05.2026 | 4,16 | 4,33 | 4,11 | 4,28 | 2,71% | - |
| 12.05.2026 | 4,21 | 4,22 | 4,14 | 4,17 | -0,19% | - |
| 11.05.2026 | 4,19 | 4,34 | 4,09 | 4,17 | 2,45% | - |
| 08.05.2026 | 4,16 | 4,16 | 4,07 | 4,07 | 0,34% | - |
| 07.05.2026 | 4,07 | 4,08 | 4,05 | 4,06 | 0,74% | - |
| 06.05.2026 | 4,04 | 4,15 | 4,03 | 4,03 | 3,60% | - |
| 05.05.2026 | 3,92 | 3,92 | 3,89 | 3,89 | -1,69% | - |
| 04.05.2026 | 3,76 | 3,98 | 3,72 | 3,96 | 4,02% | - |
| 30.04.2026 | 3,81 | 3,88 | 3,64 | 3,80 | 0,79% | - |
| 29.04.2026 | 3,59 | 3,84 | 3,59 | 3,77 | 4,20% | - |
| 28.04.2026 | 3,77 | 3,91 | 3,49 | 3,62 | -2,53% | - |
| 27.04.2026 | 3,67 | 3,80 | 3,64 | 3,72 | 1,03% | - |
| 24.04.2026 | 3,90 | 3,90 | 3,65 | 3,68 | -4,14% | - |
| 23.04.2026 | 3,75 | 3,89 | 3,73 | 3,84 | 2,98% | - |
| 22.04.2026 | 3,56 | 3,74 | 3,53 | 3,73 | 4,08% | - |
| 21.04.2026 | 3,61 | 3,67 | 3,53 | 3,58 | -1,40% | - |
| 20.04.2026 | 3,65 | 3,68 | 3,55 | 3,63 | 5,09% | - |
| 17.04.2026 | 3,40 | 3,61 | 3,35 | 3,46 | 3,94% | - |
| 16.04.2026 | 3,32 | 3,54 | 3,27 | 3,32 | -1,54% | - |
| 15.04.2026 | 3,32 | 3,42 | 3,29 | 3,38 | 1,69% | - |
| 14.04.2026 | 3,36 | 3,43 | 3,27 | 3,32 | -1,60% | - |
| 13.04.2026 | 3,44 | 3,58 | 3,33 | 3,37 | -0,97% | - |
| 10.04.2026 | 3,50 | 3,50 | 3,39 | 3,41 | 1,55% | 5.000,00 |
| 09.04.2026 | 3,39 | 3,40 | 3,28 | 3,36 | 0,45% | - |
| 08.04.2026 | 3,24 | 3,40 | 3,19 | 3,34 | 4,15% | - |
| 07.04.2026 | 3,63 | 3,63 | 3,12 | 3,21 | -10,43% | - |
| 02.04.2026 | 3,57 | 3,62 | 3,47 | 3,58 | 0,62% | - |
| 01.04.2026 | 3,25 | 3,57 | 3,24 | 3,56 | 10,68% | - |
| 31.03.2026 | 3,04 | 3,25 | 3,04 | 3,22 | 4,38% | - |
| 30.03.2026 | 3,06 | 3,08 | 3,06 | 3,08 | -0,69% | - |
| 27.03.2026 | 3,06 | 3,12 | 2,96 | 3,10 | 1,91% | 1.000,00 |
| 26.03.2026 | 3,09 | 3,11 | 3,00 | 3,04 | 6,64% | 350,00 |
| 25.03.2026 | 2,83 | 2,86 | 2,83 | 2,85 | -7,32% | - |
| 24.03.2026 | 3,07 | 3,09 | 3,07 | 3,08 | 0,42% | - |
| 23.03.2026 | 3,19 | 3,25 | 3,02 | 3,07 | -5,37% | - |
| 20.03.2026 | 3,23 | 3,28 | 3,11 | 3,24 | 1,38% | - |
| 19.03.2026 | 3,21 | 3,27 | 3,09 | 3,20 | -4,61% | - |
| 18.03.2026 | 3,36 | 3,36 | 3,35 | 3,35 | 2,13% | - |
| 17.03.2026 | 3,25 | 3,30 | 3,19 | 3,28 | 0,64% | - |
| 16.03.2026 | 3,07 | 3,34 | 3,07 | 3,26 | 3,52% | - |
| 13.03.2026 | 3,06 | 3,16 | 3,02 | 3,15 | 1,43% | - |
| 12.03.2026 | 3,11 | 3,11 | 3,09 | 3,10 | 0,60% | - |
| 11.03.2026 | 3,21 | 3,21 | 2,91 | 3,09 | 6,16% | - |
| 10.03.2026 | 2,90 | 2,97 | 2,90 | 2,91 | 1,82% | - |
| 09.03.2026 | 2,60 | 2,86 | 2,59 | 2,86 | 7,15% | - |
| 06.03.2026 | 2,68 | 2,76 | 2,61 | 2,66 | -1,28% | - |
| 05.03.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 3,19% | - |
| 04.03.2026 | 2,59 | 2,62 | 2,59 | 2,62 | 1,10% | - |
| 03.03.2026 | 2,61 | 2,65 | 2,58 | 2,59 | 5,16% | - |
| 02.03.2026 | 2,41 | 2,47 | 2,41 | 2,46 | 0,20% | - |
| 27.02.2026 | 2,65 | 2,66 | 2,46 | 2,46 | -7,38% | - |
| 26.02.2026 | 2,80 | 2,85 | 2,38 | 2,65 | -6,90% | 750,00 |
| 25.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 3,02% | - |
| 24.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,97% | - |
| 23.02.2026 | 2,75 | 2,77 | 2,72 | 2,74 | -0,55% | - |
| 20.02.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,84% | - |
| 19.02.2026 | 2,69 | 2,77 | 2,67 | 2,73 | 0,00% | - |
| 18.02.2026 | 2,77 | 2,77 | 2,72 | 2,73 | -2,15% | - |
| 17.02.2026 | 2,69 | 2,80 | 2,64 | 2,79 | 3,55% | - |
| 16.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -2,92% | - |
| 13.02.2026 | 2,84 | 2,85 | 2,77 | 2,77 | -2,17% | - |
| 12.02.2026 | 2,87 | 2,88 | 2,74 | 2,84 | -2,19% | - |
| 11.02.2026 | 3,07 | 3,16 | 2,83 | 2,90 | -7,72% | 155,00 |
| 10.02.2026 | 3,10 | 3,17 | 3,04 | 3,14 | 0,82% | - |
| 09.02.2026 | 3,02 | 3,15 | 2,94 | 3,12 | 7,28% | - |
| 06.02.2026 | 2,88 | 2,91 | 2,87 | 2,91 | -1,53% | - |
| 05.02.2026 | 2,92 | 3,09 | 2,92 | 2,95 | -1,63% | 150,00 |
| 04.02.2026 | 2,92 | 3,00 | 2,92 | 3,00 | -0,43% | - |
| 03.02.2026 | 3,06 | 3,06 | 2,94 | 3,01 | -2,35% | - |
| 02.02.2026 | 2,96 | 3,16 | 2,85 | 3,08 | 4,03% | - |
| 30.01.2026 | 2,87 | 2,98 | 2,85 | 2,97 | 0,80% | - |
| 29.01.2026 | 2,94 | 3,04 | 2,87 | 2,94 | -2,68% | - |
| 28.01.2026 | 3,24 | 3,45 | 2,97 | 3,02 | -6,70% | - |
| 27.01.2026 | 3,31 | 3,36 | 3,17 | 3,24 | 3,05% | - |
| 26.01.2026 | 3,82 | 3,84 | 3,13 | 3,14 | -17,47% | - |
| 23.01.2026 | 3,85 | 4,08 | 3,74 | 3,81 | -2,82% | - |
| 22.01.2026 | 3,76 | 3,99 | 3,53 | 3,92 | 9,09% | - |
| 21.01.2026 | 3,70 | 4,07 | 3,48 | 3,59 | -6,31% | 2.200,00 |
| 20.01.2026 | 2,23 | 4,16 | 2,20 | 3,84 | 71,51% | - |
| 19.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,35% | - |
| 16.01.2026 | 2,30 | 2,32 | 2,27 | 2,27 | -2,37% | - |
| 15.01.2026 | 2,37 | 2,42 | 2,28 | 2,32 | -2,15% | - |
| 14.01.2026 | 2,33 | 2,41 | 2,32 | 2,37 | 4,03% | - |
| 13.01.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 4,42% | - |
| 12.01.2026 | 2,27 | 2,28 | 2,14 | 2,18 | -5,58% | - |
| 09.01.2026 | 2,30 | 2,35 | 2,24 | 2,31 | 1,83% | - |
| 08.01.2026 | 2,28 | 2,32 | 2,22 | 2,27 | 0,15% | - |
| 07.01.2026 | 2,32 | 2,32 | 2,27 | 2,27 | 5,49% | - |