114,880$
0,48%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 114,60 | 114,91 | 114,34 | 114,77 | 0,38% | 3.174.121,00 |
| 19.03.2026 | 114,55 | 114,74 | 114,30 | 114,33 | -0,16% | 1.436.213,00 |
| 18.03.2026 | 114,46 | 114,77 | 114,36 | 114,51 | -0,01% | 2.026.098,00 |
| 17.03.2026 | 114,62 | 114,62 | 114,40 | 114,52 | 0,01% | 691.985,00 |
| 16.03.2026 | 114,44 | 114,54 | 114,35 | 114,51 | 0,10% | 752.606,00 |
| 13.03.2026 | 114,43 | 114,46 | 114,33 | 114,39 | 0,09% | 818.326,00 |
| 12.03.2026 | 114,36 | 114,38 | 114,26 | 114,29 | -0,06% | 1.535.554,00 |
| 11.03.2026 | 114,48 | 114,48 | 114,30 | 114,36 | -0,03% | 904.918,00 |
| 10.03.2026 | 114,50 | 114,50 | 114,23 | 114,39 | -0,10% | 2.595.142,00 |
| 09.03.2026 | 114,55 | 114,63 | 114,32 | 114,50 | 0,15% | 1.409.663,00 |
| 06.03.2026 | 114,32 | 114,80 | 114,23 | 114,33 | -0,03% | 1.181.034,00 |
| 05.03.2026 | 114,44 | 114,50 | 114,11 | 114,36 | 0,05% | 1.626.588,00 |
| 04.03.2026 | 114,19 | 114,65 | 114,07 | 114,30 | 0,22% | 1.294.953,00 |
| 03.03.2026 | 113,97 | 114,38 | 113,83 | 114,05 | 0,00% | 1.285.516,00 |
| 02.03.2026 | 113,83 | 114,15 | 113,77 | 114,05 | 0,23% | 1.388.732,00 |
| 27.02.2026 | 113,99 | 114,25 | 113,68 | 113,79 | -0,08% | 2.863.521,00 |
| 26.02.2026 | 113,80 | 114,15 | 113,68 | 113,88 | 0,11% | 11.617.048,00 |
| 25.02.2026 | 113,76 | 113,84 | 113,62 | 113,76 | 0,01% | 8.679.090,00 |
| 24.02.2026 | 113,78 | 113,91 | 113,65 | 113,75 | 0,00% | 19.207.027,00 |
| 23.02.2026 | 114,14 | 114,26 | 113,70 | 113,75 | 77,43% | 32.498.138,00 |
| 20.02.2026 | 66,73 | 66,96 | 63,15 | 64,11 | -3,64% | 890.337,00 |
| 19.02.2026 | 68,11 | 69,42 | 66,29 | 66,53 | -3,64% | 808.336,00 |
| 18.02.2026 | 69,73 | 71,23 | 68,99 | 69,04 | -1,65% | 703.650,00 |
| 17.02.2026 | 68,73 | 70,79 | 68,49 | 70,20 | 2,48% | 870.343,00 |
| 13.02.2026 | 69,24 | 70,55 | 68,23 | 68,50 | -0,22% | 696.392,00 |
| 12.02.2026 | 68,16 | 69,99 | 67,26 | 68,65 | -1,76% | 611.669,00 |
| 11.02.2026 | 67,28 | 70,34 | 66,89 | 69,88 | 3,93% | 805.471,00 |
| 10.02.2026 | 68,85 | 69,74 | 66,12 | 67,24 | -2,27% | 794.680,00 |
| 09.02.2026 | 67,61 | 68,98 | 66,92 | 68,80 | 1,13% | 639.738,00 |
| 06.02.2026 | 67,95 | 68,82 | 66,44 | 68,03 | 1,63% | 575.247,00 |
| 05.02.2026 | 70,02 | 71,25 | 66,46 | 66,94 | -3,52% | 1.066.431,00 |
| 04.02.2026 | 70,14 | 70,91 | 68,47 | 69,38 | -0,12% | 693.893,00 |
| 03.02.2026 | 69,00 | 71,23 | 68,60 | 69,46 | -0,01% | 586.941,00 |
| 02.02.2026 | 67,71 | 69,98 | 67,71 | 69,47 | 1,70% | 582.963,00 |
| 30.01.2026 | 68,54 | 69,24 | 66,87 | 68,31 | 0,07% | 842.009,00 |
| 29.01.2026 | 67,64 | 68,87 | 67,43 | 68,26 | 0,18% | 483.102,00 |
| 28.01.2026 | 68,61 | 69,05 | 67,00 | 68,14 | -0,54% | 659.806,00 |
| 27.01.2026 | 68,39 | 69,67 | 67,24 | 68,51 | -0,06% | 1.094.216,00 |
| 26.01.2026 | 67,47 | 69,70 | 66,55 | 68,55 | 1,26% | 701.503,00 |
| 23.01.2026 | 68,57 | 69,15 | 66,61 | 67,70 | -1,34% | 828.598,00 |
| 22.01.2026 | 68,95 | 69,94 | 66,00 | 68,62 | -0,36% | 1.573.497,00 |
| 21.01.2026 | 71,03 | 72,00 | 68,47 | 68,87 | -4,57% | 1.242.414,00 |
| 20.01.2026 | 67,47 | 76,50 | 66,50 | 72,17 | 4,69% | 2.417.302,00 |
| 16.01.2026 | 68,74 | 70,11 | 67,50 | 68,94 | 0,91% | 573.598,00 |
| 15.01.2026 | 69,80 | 69,91 | 67,67 | 68,32 | -2,20% | 639.026,00 |
| 14.01.2026 | 66,53 | 69,89 | 65,10 | 69,86 | 4,66% | 854.411,00 |
| 13.01.2026 | 64,39 | 67,23 | 63,68 | 66,75 | 2,90% | 520.719,00 |
| 12.01.2026 | 65,65 | 65,93 | 63,33 | 64,87 | -2,11% | 557.790,00 |
| 09.01.2026 | 64,83 | 66,83 | 64,70 | 66,27 | 3,05% | 1.022.680,00 |
| 08.01.2026 | 64,13 | 64,98 | 62,66 | 64,31 | -1,08% | 1.210.762,00 |
| 07.01.2026 | 62,16 | 66,08 | 62,16 | 65,01 | 4,75% | 1.211.753,00 |
| 06.01.2026 | 61,66 | 63,06 | 61,18 | 62,06 | 0,37% | 823.544,00 |
| 05.01.2026 | 62,62 | 63,15 | 60,36 | 61,83 | -2,38% | 870.726,00 |
| 02.01.2026 | 64,99 | 65,97 | 62,88 | 63,34 | -2,85% | 831.354,00 |
| 31.12.2025 | 63,50 | 65,50 | 63,03 | 65,20 | 2,52% | 732.316,00 |
| 30.12.2025 | 64,65 | 64,91 | 63,39 | 63,60 | -2,35% | 680.568,00 |
| 29.12.2025 | 65,34 | 65,88 | 64,66 | 65,13 | -0,88% | 409.445,00 |
| 26.12.2025 | 65,66 | 65,99 | 64,70 | 65,71 | -0,44% | 436.063,00 |
| 24.12.2025 | 66,04 | 66,79 | 65,79 | 66,00 | 0,75% | 289.472,00 |
| 23.12.2025 | 64,30 | 66,10 | 64,30 | 65,51 | 0,51% | 1.254.002,00 |
| 22.12.2025 | 64,45 | 66,30 | 64,17 | 65,18 | 1,91% | 866.006,00 |
| 19.12.2025 | 64,52 | 65,27 | 63,48 | 63,96 | -0,27% | 1.889.929,00 |
| 18.12.2025 | 64,96 | 65,92 | 63,49 | 64,13 | -0,91% | 988.685,00 |
| 17.12.2025 | 66,19 | 66,72 | 64,20 | 64,72 | -2,43% | 1.011.362,00 |
| 16.12.2025 | 67,92 | 69,50 | 65,60 | 66,33 | -2,94% | 1.265.448,00 |
| 15.12.2025 | 71,94 | 72,85 | 67,02 | 68,34 | -4,90% | 1.742.853,00 |
| 12.12.2025 | 72,93 | 73,94 | 71,09 | 71,86 | -1,14% | 713.549,00 |
| 11.12.2025 | 72,23 | 73,98 | 71,23 | 72,69 | 0,99% | 1.135.254,00 |
| 10.12.2025 | 71,13 | 72,40 | 68,64 | 71,98 | 1,61% | 1.059.124,00 |
| 09.12.2025 | 73,57 | 74,99 | 69,53 | 70,84 | -4,37% | 1.549.446,00 |
| 08.12.2025 | 74,95 | 79,75 | 69,69 | 74,08 | 6,50% | 4.064.915,00 |
| 05.12.2025 | 67,93 | 69,81 | 66,51 | 69,56 | 1,62% | 1.432.160,00 |
| 04.12.2025 | 72,20 | 75,03 | 66,00 | 68,45 | -6,16% | 2.207.545,00 |
| 03.12.2025 | 69,14 | 74,00 | 68,11 | 72,94 | 6,00% | 1.119.223,00 |
| 02.12.2025 | 70,34 | 71,22 | 68,17 | 68,81 | -2,09% | 1.078.707,00 |
| 01.12.2025 | 71,48 | 72,11 | 70,00 | 70,28 | -3,34% | 1.025.324,00 |
| 28.11.2025 | 73,46 | 74,00 | 71,81 | 72,71 | -0,74% | 560.265,00 |
| 26.11.2025 | 73,19 | 73,87 | 71,47 | 73,25 | 0,34% | 1.180.750,00 |
| 25.11.2025 | 75,24 | 78,00 | 71,05 | 73,00 | -2,61% | 2.416.664,00 |
| 24.11.2025 | 90,25 | 92,70 | 71,66 | 74,96 | -16,89% | 4.621.054,00 |
| 21.11.2025 | 89,63 | 91,78 | 89,22 | 90,19 | 0,69% | 503.976,00 |
| 20.11.2025 | 91,58 | 92,91 | 88,74 | 89,57 | -0,06% | 847.510,00 |
| 19.11.2025 | 90,00 | 91,99 | 88,02 | 89,62 | -0,41% | 1.052.193,00 |
| 18.11.2025 | 89,31 | 90,98 | 87,85 | 89,99 | -0,39% | 750.819,00 |
| 17.11.2025 | 90,00 | 93,24 | 89,81 | 90,34 | 0,40% | 895.479,00 |
| 14.11.2025 | 86,64 | 91,67 | 86,48 | 89,98 | 2,93% | 898.889,00 |
| 13.11.2025 | 88,97 | 90,42 | 86,87 | 87,42 | -3,02% | 794.373,00 |
| 12.11.2025 | 89,96 | 91,68 | 88,89 | 90,15 | -0,09% | 629.801,00 |
| 11.11.2025 | 85,28 | 91,67 | 85,00 | 90,23 | 5,30% | 547.028,00 |
| 10.11.2025 | 87,78 | 88,77 | 85,45 | 85,69 | -0,99% | 279.597,00 |
| 07.11.2025 | 88,06 | 88,06 | 84,50 | 86,55 | -1,87% | 291.885,00 |
| 06.11.2025 | 87,50 | 90,30 | 87,19 | 88,20 | 0,79% | 362.200,00 |
| 05.11.2025 | 87,61 | 88,50 | 85,26 | 87,51 | -0,76% | 398.758,00 |
| 04.11.2025 | 84,71 | 89,71 | 84,00 | 88,18 | 2,38% | 385.465,00 |
| 03.11.2025 | 89,84 | 92,34 | 84,55 | 86,13 | -4,57% | 736.366,00 |
| 31.10.2025 | 87,55 | 90,60 | 86,84 | 90,25 | 3,14% | 363.647,00 |
| 30.10.2025 | 85,68 | 88,09 | 84,96 | 87,50 | 1,71% | 260.876,00 |
| 29.10.2025 | 87,19 | 87,98 | 84,77 | 86,03 | -1,67% | 376.190,00 |
| 28.10.2025 | 86,64 | 88,58 | 85,53 | 87,49 | 0,91% | 238.200,00 |
| 27.10.2025 | 84,54 | 88,19 | 84,54 | 86,70 | 2,39% | 275.362,00 |