3,815$
-3,42%
Echtzeit-Aktienkurs ARS Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,90 | 4,11 | 3,80 | 3,81 | -3,54% | 2.288.872,00 |
| 11.11.2026 | 3,57 | 4,13 | 3,57 | 3,95 | 10,96% | 3.842.291,00 |
| 10.11.2026 | 3,15 | 3,74 | 3,07 | 3,56 | 13,02% | 2.903.270,00 |
| 09.11.2026 | 2,80 | 3,17 | 2,73 | 3,15 | 12,90% | 3.185.266,00 |
| 06.11.2026 | 2,66 | 2,84 | 2,44 | 2,79 | 6,49% | 5.673.022,00 |
| 05.11.2026 | 3,05 | 3,10 | 2,59 | 2,62 | -14,10% | 2.767.807,00 |
| 04.11.2026 | 3,14 | 3,23 | 3,00 | 3,05 | 0,16% | 2.475.754,00 |
| 03.11.2026 | 3,05 | 3,06 | 2,92 | 3,05 | 0,00% | 2.421.647,00 |
| 02.11.2026 | 3,40 | 3,49 | 2,91 | 3,05 | -9,91% | 2.116.594,00 |
| 30.10.2026 | 3,62 | 3,79 | 3,34 | 3,38 | -7,65% | 1.756.861,00 |
| 29.10.2026 | 3,70 | 3,90 | 3,63 | 3,66 | 0,27% | 2.044.359,00 |
| 28.10.2026 | 3,69 | 3,73 | 3,53 | 3,65 | -2,14% | 2.532.635,00 |
| 27.10.2026 | 3,92 | 3,95 | 3,64 | 3,73 | -4,60% | 1.643.209,00 |
| 26.10.2026 | 4,03 | 4,09 | 3,90 | 3,91 | -2,98% | 1.433.713,00 |
| 23.10.2026 | 4,25 | 4,28 | 4,00 | 4,03 | -6,39% | 1.522.195,00 |
| 22.10.2026 | 4,13 | 4,36 | 4,13 | 4,31 | 3,11% | 1.786.449,00 |
| 21.10.2026 | 4,32 | 4,42 | 4,17 | 4,18 | -3,13% | 1.010.607,00 |
| 20.10.2026 | 4,25 | 4,44 | 4,23 | 4,31 | 1,77% | 1.542.688,00 |
| 19.10.2026 | 4,07 | 4,32 | 4,00 | 4,24 | 5,35% | 1.508.947,00 |
| 16.10.2026 | 4,08 | 4,08 | 3,81 | 4,02 | 0,25% | 2.332.021,00 |
| 15.10.2026 | 4,01 | 4,01 | 4,01 | 4,01 | 1,52% | 18.172,00 |
| 14.10.2026 | 4,01 | 4,10 | 3,89 | 3,95 | -2,47% | 1.728.590,00 |
| 13.10.2026 | 4,18 | 4,18 | 4,00 | 4,05 | -3,11% | 1.518.886,00 |
| 12.10.2026 | 4,20 | 4,23 | 4,06 | 4,18 | -1,18% | 1.273.963,00 |
| 09.10.2026 | 4,53 | 4,56 | 4,20 | 4,23 | -7,34% | 1.258.395,00 |
| 08.10.2026 | 4,35 | 4,64 | 4,21 | 4,57 | 4,70% | 1.584.824,00 |
| 07.10.2026 | 4,24 | 4,40 | 4,20 | 4,36 | 1,51% | 1.297.792,00 |
| 06.10.2026 | 4,31 | 4,31 | 4,08 | 4,30 | 0,12% | 1.216.161,00 |
| 05.10.2026 | 4,13 | 4,40 | 4,03 | 4,29 | 5,41% | 1.621.020,00 |
| 02.10.2026 | 4,16 | 4,27 | 3,99 | 4,07 | -0,97% | 1.828.672,00 |
| 01.10.2026 | 4,35 | 4,40 | 4,11 | 4,11 | -4,64% | 1.971.335,00 |
| 30.09.2026 | 4,43 | 4,45 | 4,24 | 4,31 | -2,05% | 1.287.734,00 |
| 29.09.2026 | 4,11 | 4,44 | 4,01 | 4,40 | 6,41% | 1.260.337,00 |
| 28.09.2026 | 4,06 | 4,19 | 4,01 | 4,14 | 1,35% | 949.829,00 |
| 25.09.2026 | 4,18 | 4,18 | 4,02 | 4,08 | -1,81% | 1.035.223,00 |
| 24.09.2026 | 4,21 | 4,24 | 4,07 | 4,16 | -0,72% | 1.052.481,00 |
| 23.09.2026 | 4,49 | 4,49 | 4,11 | 4,19 | -6,58% | 1.370.304,00 |
| 22.09.2026 | 4,40 | 4,57 | 4,36 | 4,48 | 2,99% | 1.258.425,00 |
| 21.09.2026 | 4,16 | 4,39 | 4,07 | 4,35 | 5,84% | 1.188.582,00 |
| 18.09.2026 | 4,10 | 4,20 | 4,10 | 4,11 | -0,84% | 1.885.783,00 |
| 17.09.2026 | 4,26 | 4,30 | 4,12 | 4,15 | -0,59% | 1.855.494,00 |
| 16.09.2026 | 4,25 | 4,37 | 4,13 | 4,17 | -1,55% | 1.450.787,00 |
| 15.09.2026 | 4,50 | 4,50 | 4,22 | 4,24 | -5,89% | 2.775.098,00 |
| 14.09.2026 | 4,80 | 4,90 | 4,46 | 4,50 | -5,46% | 2.153.754,00 |
| 11.09.2026 | 5,13 | 5,19 | 4,73 | 4,76 | -5,93% | 2.573.537,00 |
| 10.09.2026 | 5,20 | 5,22 | 5,02 | 5,06 | -3,25% | 1.091.258,00 |
| 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 |