71,440€
0,21%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 71,50 | 74,02 | 70,64 | 71,46 | 0,24% | 416,00 |
| 10.09.2026 | 71,24 | 71,72 | 69,48 | 71,29 | 0,34% | 15,00 |
| 09.09.2026 | 73,64 | 74,85 | 70,67 | 71,05 | -3,33% | 360,00 |
| 08.09.2026 | 74,55 | 74,77 | 72,20 | 73,50 | -0,38% | 2.784,00 |
| 07.09.2026 | 74,01 | 74,07 | 73,68 | 73,78 | -0,82% | 17,00 |
| 04.09.2026 | 74,15 | 74,67 | 72,47 | 74,39 | 0,00% | 566,00 |
| 03.09.2026 | 73,62 | 74,59 | 71,82 | 74,39 | 1,07% | 1.585,00 |
| 02.09.2026 | 71,43 | 73,73 | 70,82 | 73,60 | 3,20% | - |
| 01.09.2026 | 70,70 | 71,72 | 69,49 | 71,32 | 0,41% | 84,00 |
| 31.08.2026 | 73,57 | 74,60 | 69,56 | 71,03 | -3,22% | 29,00 |
| 28.08.2026 | 75,57 | 76,66 | 72,66 | 73,39 | -3,45% | 722,00 |
| 27.08.2026 | 76,44 | 76,71 | 75,63 | 76,01 | -0,65% | - |
| 26.08.2026 | 76,01 | 77,11 | 74,57 | 76,51 | 0,54% | - |
| 25.08.2026 | 75,01 | 77,31 | 74,16 | 76,10 | 2,26% | - |
| 24.08.2026 | 74,65 | 75,14 | 73,35 | 74,42 | -0,28% | 119,00 |
| 21.08.2026 | 75,03 | 75,51 | 73,58 | 74,63 | -0,32% | 15,00 |
| 20.08.2026 | 74,90 | 75,15 | 73,56 | 74,87 | -2,22% | 400,00 |
| 19.08.2026 | 75,90 | 77,23 | 75,13 | 76,57 | 19,51% | 189,00 |
| 05.05.2026 | 65,51 | 66,51 | 62,90 | 64,07 | -1,94% | 1.718,00 |
| 04.05.2026 | 63,52 | 65,43 | 62,77 | 65,34 | 4,38% | 175,00 |
| 30.04.2026 | 60,19 | 62,68 | 59,30 | 62,60 | 3,63% | 822,00 |
| 29.04.2026 | 60,13 | 60,60 | 59,16 | 60,41 | 0,85% | 522,00 |
| 28.04.2026 | 62,72 | 63,48 | 59,33 | 59,90 | -4,63% | - |
| 27.04.2026 | 62,76 | 63,91 | 62,44 | 62,80 | -0,45% | 235,00 |
| 24.04.2026 | 63,70 | 64,73 | 62,60 | 63,09 | -1,07% | 789,00 |
| 23.04.2026 | 62,63 | 65,37 | 61,82 | 63,77 | 1,03% | 1.640,00 |
| 22.04.2026 | 60,87 | 63,25 | 59,06 | 63,12 | 4,05% | 1.423,00 |
| 21.04.2026 | 60,27 | 62,30 | 59,82 | 60,66 | 3,29% | 650,00 |
| 20.04.2026 | 58,57 | 59,77 | 57,93 | 58,73 | -0,62% | 504,00 |
| 17.04.2026 | 57,76 | 59,85 | 57,69 | 59,10 | 2,39% | 2.427,00 |
| 16.04.2026 | 60,13 | 61,16 | 57,26 | 57,72 | -3,97% | 3.800,00 |
| 15.04.2026 | 56,51 | 60,15 | 56,29 | 60,10 | 6,29% | 1.323,00 |
| 14.04.2026 | 54,20 | 57,12 | 54,09 | 56,55 | 4,24% | 2.007,00 |
| 13.04.2026 | 55,28 | 57,37 | 54,03 | 54,25 | -2,32% | 440,00 |
| 10.04.2026 | 56,83 | 56,85 | 55,00 | 55,54 | -1,86% | 5.177,00 |
| 09.04.2026 | 55,24 | 56,65 | 54,67 | 56,59 | 2,48% | 166,00 |
| 08.04.2026 | 53,67 | 55,44 | 53,42 | 55,22 | 4,57% | 1.148,00 |
| 07.04.2026 | 53,13 | 53,15 | 51,25 | 52,80 | -0,24% | 1.300,00 |
| 02.04.2026 | 53,88 | 54,79 | 52,62 | 52,93 | -2,57% | 3.168,00 |
| 01.04.2026 | 54,25 | 55,79 | 53,87 | 54,32 | 0,11% | 613,00 |
| 31.03.2026 | 50,73 | 54,58 | 50,49 | 54,26 | 7,67% | 465,00 |
| 30.03.2026 | 50,44 | 51,70 | 49,86 | 50,40 | 0,86% | 92,00 |
| 27.03.2026 | 52,66 | 53,08 | 49,95 | 49,96 | -5,35% | 17,00 |
| 26.03.2026 | 52,54 | 53,52 | 46,99 | 52,79 | 0,41% | 2.070,00 |
| 25.03.2026 | 48,58 | 54,28 | 48,52 | 52,57 | 8,37% | 1.719,00 |
| 24.03.2026 | 48,90 | 49,04 | 47,64 | 48,51 | -0,67% | 1.520,00 |
| 23.03.2026 | 48,28 | 50,45 | 48,06 | 48,84 | -0,16% | 1.050,00 |
| 20.03.2026 | 49,33 | 50,19 | 47,57 | 48,92 | -0,93% | - |
| 19.03.2026 | 49,42 | 49,57 | 48,14 | 49,37 | 0,11% | - |
| 18.03.2026 | 50,52 | 50,67 | 48,09 | 49,32 | -1,16% | 1.145,00 |
| 17.03.2026 | 49,90 | 51,07 | 49,36 | 49,90 | 0,08% | 17,00 |
| 16.03.2026 | 48,65 | 50,20 | 48,21 | 49,86 | 3,80% | 31,00 |
| 13.03.2026 | 47,88 | 49,23 | 47,24 | 48,03 | -0,36% | 8.125,00 |
| 12.03.2026 | 49,78 | 50,27 | 47,43 | 48,20 | -3,71% | 2.790,00 |
| 11.03.2026 | 51,01 | 51,56 | 49,15 | 50,06 | -1,90% | 100,00 |
| 10.03.2026 | 52,15 | 52,41 | 49,60 | 51,03 | -2,03% | 28,00 |
| 09.03.2026 | 50,43 | 52,46 | 48,20 | 52,09 | 1,12% | 990,00 |
| 06.03.2026 | 54,96 | 55,07 | 49,44 | 51,51 | -5,77% | 352,00 |
| 05.03.2026 | 55,83 | 56,59 | 54,67 | 54,67 | -2,40% | - |
| 04.03.2026 | 54,58 | 56,74 | 54,17 | 56,01 | 1,78% | 920,00 |
| 03.03.2026 | 54,29 | 57,91 | 53,10 | 55,03 | 0,15% | 256,00 |
| 02.03.2026 | 52,77 | 55,68 | 52,35 | 54,95 | 2,56% | 351,00 |
| 27.02.2026 | 53,59 | 54,29 | 52,85 | 53,58 | 0,07% | 312,00 |
| 26.02.2026 | 51,98 | 53,99 | 51,58 | 53,55 | 2,17% | 74,00 |
| 25.02.2026 | 53,98 | 54,66 | 51,68 | 52,41 | -3,03% | 96,00 |
| 24.02.2026 | 53,84 | 55,08 | 53,11 | 54,05 | 0,81% | 3.412,00 |
| 23.02.2026 | 53,09 | 54,23 | 52,95 | 53,62 | -0,69% | 142,00 |
| 20.02.2026 | 54,62 | 54,82 | 52,68 | 53,99 | -0,33% | 220,00 |
| 19.02.2026 | 54,78 | 54,86 | 52,99 | 54,17 | -0,77% | 2.342,00 |
| 18.02.2026 | 53,93 | 55,52 | 53,53 | 54,59 | 1,61% | 570,00 |
| 17.02.2026 | 53,31 | 54,25 | 52,81 | 53,72 | 0,09% | - |
| 16.02.2026 | 53,90 | 54,17 | 53,64 | 53,67 | -0,04% | 229,00 |
| 13.02.2026 | 51,27 | 54,26 | 50,33 | 53,69 | 4,72% | 950,00 |
| 12.02.2026 | 52,05 | 53,36 | 50,12 | 51,27 | -1,14% | 169,00 |
| 11.02.2026 | 52,99 | 54,37 | 50,96 | 51,86 | -2,21% | 370,00 |
| 10.02.2026 | 52,52 | 53,68 | 52,15 | 53,03 | 0,82% | 793,00 |
| 09.02.2026 | 54,49 | 54,63 | 51,61 | 52,60 | -3,68% | 4.862,00 |
| 06.02.2026 | 54,70 | 57,76 | 53,90 | 54,61 | -1,16% | 2.019,00 |
| 05.02.2026 | 58,00 | 58,89 | 54,29 | 55,25 | -4,89% | 165,00 |
| 04.02.2026 | 61,05 | 61,93 | 56,33 | 58,09 | -4,68% | 2.339,00 |
| 03.02.2026 | 62,12 | 64,23 | 59,39 | 60,94 | -1,71% | 295,00 |
| 02.02.2026 | 57,34 | 62,26 | 56,61 | 62,00 | 6,20% | 6.941,00 |
| 30.01.2026 | 57,43 | 60,06 | 56,96 | 58,38 | 1,13% | 2.150,00 |
| 29.01.2026 | 54,96 | 58,39 | 54,54 | 57,73 | 4,64% | 633,00 |
| 28.01.2026 | 56,16 | 56,56 | 54,76 | 55,17 | -0,88% | 1.878,00 |
| 27.01.2026 | 56,67 | 57,21 | 55,26 | 55,66 | -1,10% | 347,00 |
| 26.01.2026 | 56,66 | 57,20 | 55,10 | 56,28 | -0,42% | 482,00 |
| 23.01.2026 | 59,40 | 60,46 | 56,52 | 56,52 | -4,37% | 393,00 |
| 22.01.2026 | 58,00 | 60,60 | 57,88 | 59,10 | 2,27% | 958,00 |
| 21.01.2026 | 55,94 | 58,88 | 55,55 | 57,79 | 3,79% | 1.599,00 |
| 20.01.2026 | 53,13 | 55,75 | 52,46 | 55,68 | 6,12% | 8.736,00 |
| 19.01.2026 | 53,23 | 53,24 | 52,40 | 52,47 | -4,67% | 2.336,00 |
| 16.01.2026 | 57,08 | 57,68 | 54,92 | 55,04 | -3,59% | 2.219,00 |
| 15.01.2026 | 56,66 | 58,74 | 56,32 | 57,09 | 0,85% | 1.847,00 |
| 14.01.2026 | 56,27 | 56,65 | 55,60 | 56,61 | 0,62% | 324,00 |
| 13.01.2026 | 56,55 | 58,72 | 55,80 | 56,26 | -0,42% | 1.103,00 |
| 12.01.2026 | 55,03 | 57,15 | 54,22 | 56,50 | 1,84% | 2.069,00 |
| 09.01.2026 | 55,77 | 57,54 | 54,55 | 55,48 | -1,07% | 1.102,00 |
| 08.01.2026 | 56,50 | 59,48 | 55,46 | 56,08 | -0,30% | 3.826,00 |
| 07.01.2026 | 59,68 | 59,86 | 54,44 | 56,25 | -7,25% | 1.994,00 |