5,320$
-1,30%
Echtzeit-Aktienkurs ARS Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,35 | 5,38 | 5,22 | 5,23 | -2,97% | 874.488,00 |
| 08.09.2026 | 5,52 | 5,52 | 5,31 | 5,39 | -4,09% | 1.085.987,00 |
| 04.09.2026 | 5,60 | 5,70 | 5,54 | 5,62 | -0,88% | 852.847,00 |
| 03.09.2026 | 5,86 | 5,90 | 5,61 | 5,67 | -2,58% | 1.088.119,00 |
| 02.09.2026 | 5,86 | 6,00 | 5,75 | 5,82 | 0,90% | 1.196.978,00 |
| 01.09.2026 | 6,08 | 6,08 | 5,74 | 5,77 | -3,87% | 1.357.768,00 |
| 31.08.2026 | 5,87 | 6,09 | 5,62 | 6,00 | 1,87% | 1.984.645,00 |
| 28.08.2026 | 6,00 | 6,03 | 5,86 | 5,89 | -2,16% | 1.190.271,00 |
| 27.08.2026 | 6,03 | 6,12 | 5,89 | 6,02 | -0,25% | 1.190.704,00 |
| 26.08.2026 | 5,70 | 6,09 | 5,67 | 6,04 | 5,51% | 1.161.970,00 |
| 25.08.2026 | 5,40 | 5,76 | 5,39 | 5,72 | 6,92% | 1.498.288,00 |
| 24.08.2026 | 5,41 | 5,43 | 5,20 | 5,35 | -2,82% | 1.935.965,00 |
| 21.08.2026 | 5,52 | 5,60 | 5,47 | 5,51 | 0,00% | 1.267.922,00 |
| 20.08.2026 | 6,30 | 6,35 | 5,50 | 5,51 | -13,65% | 2.112.512,00 |
| 19.08.2026 | 6,42 | 6,58 | 6,35 | 6,38 | 1,19% | 1.212.312,00 |
| 18.08.2026 | 6,12 | 6,52 | 6,12 | 6,30 | 0,96% | 1.945.327,00 |
| 17.08.2026 | 5,62 | 6,29 | 5,58 | 6,24 | 10,44% | 2.501.337,00 |
| 14.08.2026 | 5,10 | 5,84 | 5,00 | 5,65 | -7,38% | 5.046.019,00 |
| 13.08.2026 | 6,08 | 6,19 | 5,90 | 6,10 | 0,66% | 1.688.354,00 |
| 12.08.2026 | 5,96 | 6,08 | 5,81 | 6,06 | 1,68% | 1.313.732,00 |
| 11.08.2026 | 5,94 | 5,98 | 5,80 | 5,96 | 0,51% | 1.351.686,00 |
| 10.08.2026 | 6,06 | 6,18 | 5,80 | 5,93 | -3,66% | 1.328.174,00 |
| 07.08.2026 | 5,59 | 6,16 | 5,59 | 6,16 | 10,70% | 506.902,00 |
| 06.08.2026 | 5,43 | 5,59 | 5,43 | 5,56 | 3,54% | 306.860,00 |
| 05.08.2026 | 5,28 | 5,46 | 5,22 | 5,37 | 1,23% | 493.945,00 |
| 04.08.2026 | 5,45 | 5,50 | 5,24 | 5,31 | -3,02% | 359.922,00 |
| 03.08.2026 | 5,08 | 5,48 | 4,63 | 5,47 | 6,84% | 208.103,00 |
| 31.07.2026 | 5,80 | 5,80 | 5,11 | 5,12 | -8,98% | 709.688,00 |
| 30.07.2026 | 5,88 | 5,88 | 5,49 | 5,63 | -3,76% | 204.640,00 |
| 29.07.2026 | 5,81 | 5,85 | 5,35 | 5,85 | 3,18% | 805.626,00 |
| 28.07.2026 | 5,81 | 5,99 | 5,66 | 5,67 | -1,31% | 229.061,00 |
| 27.07.2026 | 5,98 | 6,30 | 5,62 | 5,74 | -3,29% | 135.905,00 |
| 24.07.2026 | 6,16 | 6,21 | 5,77 | 5,94 | -0,75% | 598.352,00 |
| 23.07.2026 | 6,30 | 6,36 | 5,77 | 5,98 | -1,48% | 286.242,00 |
| 22.07.2026 | 6,25 | 6,59 | 6,06 | 6,07 | -4,63% | 390.346,00 |
| 21.07.2026 | 6,59 | 6,59 | 6,16 | 6,37 | -1,16% | 400.694,00 |
| 20.07.2026 | 7,24 | 7,24 | 6,43 | 6,44 | -7,87% | 231.319,00 |
| 17.07.2026 | 7,51 | 7,51 | 6,92 | 6,99 | -6,30% | 256.610,00 |
| 16.07.2026 | 7,45 | 7,67 | 7,40 | 7,46 | -1,26% | 167.168,00 |
| 15.07.2026 | 7,55 | 7,69 | 7,15 | 7,56 | -0,72% | 210.122,00 |
| 14.07.2026 | 7,64 | 7,82 | 7,52 | 7,61 | -1,55% | 266.389,00 |
| 13.07.2026 | 7,76 | 7,88 | 7,50 | 7,73 | -2,58% | 145.921,00 |
| 10.07.2026 | 7,85 | 8,04 | 7,67 | 7,94 | 0,63% | 284.754,00 |
| 09.07.2026 | 8,05 | 8,25 | 7,84 | 7,89 | -2,41% | 206.467,00 |
| 08.07.2026 | 7,90 | 8,13 | 7,50 | 8,08 | -1,52% | 273.647,00 |
| 07.07.2026 | 8,45 | 8,52 | 8,15 | 8,21 | -1,38% | 200.023,00 |
| 06.07.2026 | 8,66 | 8,66 | 8,19 | 8,32 | -2,80% | 133.551,00 |
| 02.07.2026 | 8,14 | 8,61 | 8,00 | 8,56 | 7,67% | 320.532,00 |
| 01.07.2026 | 8,02 | 8,25 | 7,90 | 7,95 | -0,75% | 208.173,00 |
| 30.06.2026 | 8,70 | 8,70 | 8,00 | 8,01 | -6,86% | 328.709,00 |
| 29.06.2026 | 8,28 | 8,60 | 8,24 | 8,60 | 1,78% | 126.741,00 |
| 26.06.2026 | 8,10 | 8,96 | 8,05 | 8,45 | 5,56% | 624.138,00 |
| 25.06.2026 | 8,28 | 8,41 | 7,50 | 8,01 | -24,12% | 653.550,00 |
| 24.06.2026 | 10,11 | 10,85 | 10,11 | 10,55 | 2,63% | 187.633,00 |
| 23.06.2026 | 9,96 | 10,41 | 9,81 | 10,28 | 2,70% | 285.092,00 |
| 22.06.2026 | 9,51 | 10,63 | 9,51 | 10,01 | 3,89% | 189.795,00 |
| 18.06.2026 | 10,00 | 10,27 | 9,51 | 9,64 | -2,58% | 176.864,00 |
| 17.06.2026 | 9,62 | 10,16 | 9,62 | 9,89 | 1,91% | 255.272,00 |
| 16.06.2026 | 9,80 | 9,90 | 9,57 | 9,71 | -1,07% | 147.536,00 |
| 15.06.2026 | 9,92 | 9,95 | 9,55 | 9,81 | 0,41% | 108.957,00 |
| 12.06.2026 | 9,90 | 10,15 | 9,55 | 9,77 | 1,93% | 342.658,00 |
| 11.06.2026 | 9,47 | 9,75 | 9,21 | 9,59 | 3,40% | 221.770,00 |
| 10.06.2026 | 9,51 | 9,86 | 9,06 | 9,27 | -1,49% | 306.609,00 |
| 09.06.2026 | 8,98 | 9,44 | 8,89 | 9,41 | 4,79% | 148.755,00 |
| 08.06.2026 | 8,58 | 9,13 | 8,46 | 8,98 | 4,91% | 165.417,00 |
| 05.06.2026 | 8,76 | 9,08 | 8,43 | 8,56 | -5,73% | 174.083,00 |
| 04.06.2026 | 8,68 | 9,12 | 8,68 | 9,08 | 3,89% | 149.294,00 |
| 03.06.2026 | 8,85 | 8,96 | 8,69 | 8,74 | -1,80% | 196.980,00 |
| 02.06.2026 | 9,33 | 9,53 | 8,64 | 8,90 | -5,42% | 318.089,00 |
| 01.06.2026 | 9,11 | 9,55 | 8,79 | 9,41 | 3,86% | 161.705,00 |
| 29.05.2026 | 9,30 | 9,84 | 8,96 | 9,06 | -3,51% | 318.500,00 |
| 28.05.2026 | 8,50 | 9,59 | 8,50 | 9,39 | 10,47% | 335.447,00 |
| 27.05.2026 | 8,21 | 8,63 | 8,03 | 8,50 | 4,29% | 121.242,00 |
| 26.05.2026 | 7,88 | 8,23 | 7,88 | 8,15 | 2,71% | 198.228,00 |
| 22.05.2026 | 8,23 | 8,35 | 7,92 | 7,94 | -3,41% | 329.409,00 |
| 21.05.2026 | 7,72 | 8,36 | 7,66 | 8,22 | 5,32% | 340.440,00 |
| 20.05.2026 | 7,25 | 7,83 | 7,15 | 7,80 | 8,64% | 342.619,00 |
| 19.05.2026 | 7,24 | 7,57 | 7,10 | 7,18 | -2,31% | 316.305,00 |
| 18.05.2026 | 7,46 | 7,49 | 7,08 | 7,35 | -0,94% | 228.164,00 |
| 15.05.2026 | 7,83 | 7,83 | 6,30 | 7,42 | -6,25% | 728.334,00 |
| 14.05.2026 | 8,13 | 8,42 | 7,80 | 7,92 | -1,22% | 328.469,00 |
| 13.05.2026 | 8,60 | 8,72 | 8,00 | 8,01 | -7,15% | 400.472,00 |
| 12.05.2026 | 8,90 | 8,90 | 8,39 | 8,63 | 0,52% | 340.955,00 |
| 11.05.2026 | 8,71 | 9,02 | 8,53 | 8,59 | -1,66% | 156.955,00 |
| 08.05.2026 | 9,10 | 9,21 | 8,59 | 8,73 | -3,22% | 280.518,00 |
| 07.05.2026 | 9,38 | 9,45 | 8,85 | 9,02 | -2,75% | 521.900,00 |
| 06.05.2026 | 8,98 | 9,56 | 8,97 | 9,28 | 2,94% | 571.918,00 |
| 05.05.2026 | 8,90 | 9,10 | 8,73 | 9,01 | 1,81% | 384.252,00 |
| 04.05.2026 | 8,60 | 8,99 | 8,55 | 8,85 | 3,27% | 297.919,00 |
| 01.05.2026 | 8,36 | 8,64 | 8,16 | 8,57 | 4,07% | 224.874,00 |
| 30.04.2026 | 7,88 | 8,25 | 7,73 | 8,24 | 5,17% | 276.956,00 |
| 29.04.2026 | 7,91 | 7,91 | 7,65 | 7,83 | -1,45% | 207.920,00 |
| 28.04.2026 | 7,97 | 8,20 | 7,81 | 7,95 | -0,44% | 264.359,00 |
| 27.04.2026 | 8,25 | 8,46 | 7,97 | 7,98 | -3,68% | 175.747,00 |
| 24.04.2026 | 8,20 | 8,40 | 7,97 | 8,29 | -0,12% | 357.304,00 |
| 23.04.2026 | 8,40 | 8,40 | 7,86 | 8,30 | -1,13% | 470.571,00 |
| 22.04.2026 | 8,05 | 8,56 | 7,95 | 8,39 | 6,88% | 556.246,00 |
| 21.04.2026 | 8,16 | 8,22 | 7,76 | 7,85 | -4,09% | 342.762,00 |
| 20.04.2026 | 8,08 | 8,22 | 8,02 | 8,19 | 0,06% | 80.922,00 |
| 17.04.2026 | 8,23 | 8,23 | 8,04 | 8,18 | -0,06% | 274.766,00 |