74,570$
-0,85%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,16 | 76,41 | 73,40 | 75,54 | 0,44% | 1.372.259,00 |
| 19.12.2024 | 75,52 | 77,10 | 73,39 | 75,21 | -0,29% | 823.719,00 |
| 18.12.2024 | 82,54 | 83,35 | 74,44 | 75,43 | -8,04% | 1.201.855,00 |
| 17.12.2024 | 82,16 | 83,41 | 81,52 | 82,03 | -1,67% | 668.175,00 |
| 16.12.2024 | 83,24 | 85,31 | 82,06 | 83,42 | -0,45% | 894.920,00 |
| 13.12.2024 | 83,73 | 87,08 | 82,71 | 83,80 | 0,46% | 411.147,00 |
| 12.12.2024 | 85,87 | 87,91 | 82,52 | 83,42 | -4,09% | 487.816,00 |
| 11.12.2024 | 83,63 | 90,23 | 83,04 | 86,98 | 5,73% | 803.028,00 |
| 10.12.2024 | 84,14 | 85,14 | 82,00 | 82,27 | -0,82% | 659.521,00 |
| 09.12.2024 | 88,75 | 88,79 | 80,50 | 82,95 | -1,89% | 865.478,00 |
| 06.12.2024 | 87,85 | 89,00 | 84,46 | 84,55 | -2,16% | 303.158,00 |
| 05.12.2024 | 85,00 | 86,68 | 83,76 | 86,42 | 0,66% | 423.188,00 |
| 04.12.2024 | 89,24 | 90,27 | 85,00 | 85,85 | -3,16% | 339.487,00 |
| 03.12.2024 | 96,00 | 96,39 | 88,04 | 88,65 | -7,39% | 471.355,00 |
| 02.12.2024 | 88,06 | 95,84 | 86,61 | 95,72 | 8,69% | 459.478,00 |
| 29.11.2024 | 89,30 | 89,65 | 87,23 | 88,07 | -1,12% | 219.462,00 |
| 27.11.2024 | 91,44 | 92,93 | 88,51 | 89,07 | -2,08% | 353.698,00 |
| 26.11.2024 | 89,40 | 92,48 | 89,30 | 90,96 | 1,73% | 439.272,00 |
| 25.11.2024 | 93,67 | 95,50 | 89,25 | 89,41 | -1,14% | 505.509,00 |
| 22.11.2024 | 87,13 | 91,34 | 85,92 | 90,44 | 3,79% | 348.813,00 |
| 21.11.2024 | 86,94 | 89,37 | 85,96 | 87,14 | -0,09% | 65.414,00 |
| 20.11.2024 | 86,87 | 88,30 | 83,69 | 87,22 | -0,42% | 344.946,00 |
| 19.11.2024 | 87,43 | 89,39 | 85,37 | 87,59 | -0,71% | 498.113,00 |
| 18.11.2024 | 87,93 | 89,84 | 87,02 | 88,22 | 0,44% | 427.390,00 |
| 15.11.2024 | 94,91 | 94,99 | 87,08 | 87,83 | -7,63% | 855.372,00 |
| 14.11.2024 | 100,19 | 100,34 | 94,88 | 95,08 | -5,05% | 480.338,00 |
| 13.11.2024 | 101,11 | 103,66 | 100,02 | 100,14 | -0,34% | 502.962,00 |
| 12.11.2024 | 106,33 | 107,37 | 99,95 | 100,48 | -5,68% | 623.001,00 |
| 11.11.2024 | 105,36 | 107,35 | 104,11 | 106,53 | 3,37% | 694.653,00 |
| 08.11.2024 | 99,94 | 106,24 | 96,94 | 103,06 | 3,93% | 846.034,00 |
| 07.11.2024 | 92,74 | 99,48 | 91,69 | 99,16 | 6,69% | 695.274,00 |
| 06.11.2024 | 94,34 | 95,98 | 88,65 | 92,94 | 6,68% | 983.999,00 |
| 05.11.2024 | 80,22 | 87,74 | 77,00 | 87,12 | 0,79% | 2.324.188,00 |
| 04.11.2024 | 85,11 | 91,20 | 84,91 | 86,44 | 0,31% | 709.999,00 |
| 01.11.2024 | 85,00 | 86,33 | 84,00 | 86,17 | 2,25% | 522.636,00 |
| 31.10.2024 | 86,42 | 87,34 | 82,15 | 84,27 | -3,03% | 293.997,00 |
| 30.10.2024 | 86,86 | 87,33 | 85,33 | 86,91 | -0,40% | 277.197,00 |
| 29.10.2024 | 85,15 | 87,35 | 83,53 | 87,25 | 2,66% | 397.058,00 |
| 28.10.2024 | 85,80 | 86,33 | 83,41 | 84,99 | 0,81% | 523.961,00 |
| 25.10.2024 | 87,02 | 87,23 | 83,97 | 84,31 | -2,51% | 311.170,00 |
| 24.10.2024 | 88,50 | 89,59 | 85,62 | 86,48 | -1,94% | 413.191,00 |
| 23.10.2024 | 89,96 | 90,55 | 87,54 | 88,19 | -2,51% | 463.992,00 |
| 22.10.2024 | 89,69 | 91,22 | 89,69 | 90,46 | 0,20% | 394.270,00 |
| 21.10.2024 | 96,52 | 97,02 | 89,55 | 90,28 | -6,79% | 548.162,00 |
| 18.10.2024 | 95,90 | 97,54 | 94,44 | 96,86 | 1,67% | 553.022,00 |
| 17.10.2024 | 94,70 | 96,30 | 92,77 | 95,27 | 2,44% | 767.457,00 |
| 16.10.2024 | 90,14 | 93,48 | 89,62 | 93,00 | 3,44% | 514.191,00 |
| 15.10.2024 | 86,99 | 89,99 | 85,80 | 89,91 | 3,53% | 866.743,00 |
| 14.10.2024 | 86,05 | 87,79 | 86,00 | 86,85 | 0,75% | 248.084,00 |
| 11.10.2024 | 82,67 | 86,93 | 82,67 | 86,20 | 3,93% | 471.627,00 |
| 10.10.2024 | 81,65 | 83,04 | 81,60 | 82,94 | -0,02% | 315.640,00 |
| 09.10.2024 | 80,94 | 84,21 | 79,64 | 82,96 | 2,61% | 384.110,00 |
| 08.10.2024 | 77,95 | 82,63 | 76,18 | 80,85 | 6,14% | 459.501,00 |
| 07.10.2024 | 77,81 | 77,97 | 75,15 | 76,17 | -2,63% | 210.816,00 |
| 04.10.2024 | 77,07 | 79,27 | 76,62 | 78,23 | 2,72% | 408.390,00 |
| 03.10.2024 | 75,45 | 76,46 | 73,33 | 76,16 | -0,09% | 546.214,00 |
| 02.10.2024 | 80,59 | 80,77 | 75,96 | 76,23 | -6,40% | 617.142,00 |
| 01.10.2024 | 82,24 | 82,24 | 79,42 | 81,44 | -2,48% | 418.439,00 |
| 30.09.2024 | 82,83 | 86,40 | 81,66 | 83,51 | 0,91% | 514.778,00 |
| 27.09.2024 | 85,39 | 86,30 | 82,47 | 82,76 | -1,65% | 357.224,00 |
| 26.09.2024 | 86,10 | 86,10 | 83,28 | 84,15 | -0,53% | 309.613,00 |
| 25.09.2024 | 84,68 | 86,15 | 84,39 | 84,60 | 0,20% | 412.693,00 |
| 24.09.2024 | 86,02 | 86,20 | 83,21 | 84,44 | -1,80% | 484.670,00 |
| 23.09.2024 | 86,83 | 87,63 | 84,66 | 85,98 | -0,73% | 470.365,00 |
| 20.09.2024 | 85,37 | 88,66 | 83,98 | 86,61 | 1,38% | 1.351.480,00 |
| 19.09.2024 | 83,24 | 86,11 | 81,52 | 85,43 | 6,06% | 733.494,00 |
| 18.09.2024 | 78,95 | 82,97 | 78,03 | 80,55 | 3,28% | 619.957,00 |
| 17.09.2024 | 78,20 | 78,55 | 76,90 | 77,99 | 1,27% | 343.891,00 |
| 16.09.2024 | 77,34 | 79,94 | 76,56 | 77,01 | 0,16% | 341.693,00 |
| 13.09.2024 | 75,73 | 77,03 | 75,13 | 76,89 | 2,92% | 333.590,00 |
| 12.09.2024 | 74,88 | 75,38 | 72,35 | 74,71 | 0,35% | 346.458,00 |
| 11.09.2024 | 73,60 | 75,00 | 72,50 | 74,45 | 0,35% | 274.207,00 |
| 10.09.2024 | 74,41 | 76,72 | 73,13 | 74,19 | -0,11% | 660.799,00 |
| 09.09.2024 | 71,47 | 74,64 | 71,25 | 74,27 | 4,24% | 494.733,00 |
| 06.09.2024 | 70,49 | 71,98 | 68,02 | 71,25 | 1,25% | 588.793,00 |
| 05.09.2024 | 65,90 | 70,52 | 65,12 | 70,37 | 7,50% | 564.900,00 |
| 04.09.2024 | 65,52 | 66,45 | 64,10 | 65,46 | -1,00% | 386.825,00 |
| 03.09.2024 | 68,18 | 70,61 | 65,62 | 66,12 | -3,81% | 355.233,00 |
| 30.08.2024 | 68,05 | 68,98 | 67,04 | 68,74 | 1,87% | 327.110,00 |
| 29.08.2024 | 70,07 | 70,68 | 67,23 | 67,48 | -2,63% | 422.644,00 |
| 28.08.2024 | 71,24 | 71,24 | 68,76 | 69,30 | -3,04% | 177.185,00 |
| 27.08.2024 | 71,17 | 71,68 | 69,26 | 71,47 | -0,67% | 288.315,00 |
| 26.08.2024 | 69,99 | 74,10 | 67,51 | 71,95 | 3,70% | 510.313,00 |
| 23.08.2024 | 66,90 | 69,52 | 66,90 | 69,38 | 4,39% | 281.207,00 |
| 22.08.2024 | 66,68 | 66,96 | 65,38 | 66,46 | -0,27% | 238.534,00 |
| 21.08.2024 | 66,32 | 67,75 | 66,01 | 66,64 | 1,14% | 402.638,00 |
| 20.08.2024 | 65,88 | 66,67 | 64,99 | 65,89 | -0,72% | 368.606,00 |
| 19.08.2024 | 65,10 | 66,89 | 64,71 | 66,37 | 1,67% | 347.804,00 |
| 16.08.2024 | 64,53 | 65,36 | 63,06 | 65,28 | 0,65% | 396.443,00 |
| 15.08.2024 | 62,72 | 64,96 | 61,27 | 64,86 | 7,62% | 334.866,00 |
| 14.08.2024 | 61,07 | 61,72 | 58,69 | 60,27 | -0,61% | 360.440,00 |
| 13.08.2024 | 59,75 | 61,10 | 59,38 | 60,64 | 2,88% | 378.927,00 |
| 12.08.2024 | 58,79 | 59,98 | 57,79 | 58,94 | -0,19% | 424.183,00 |
| 09.08.2024 | 53,70 | 59,90 | 53,70 | 59,05 | 12,28% | 965.353,00 |
| 08.08.2024 | 51,75 | 52,95 | 50,56 | 52,59 | 3,30% | 454.875,00 |
| 07.08.2024 | 52,11 | 52,68 | 50,29 | 50,91 | -1,59% | 486.751,00 |
| 06.08.2024 | 51,68 | 53,27 | 50,64 | 51,73 | 1,25% | 539.606,00 |
| 05.08.2024 | 49,00 | 54,72 | 49,00 | 51,09 | -7,63% | 554.430,00 |
| 02.08.2024 | 55,75 | 56,29 | 53,46 | 55,31 | -5,69% | 646.872,00 |
| 01.08.2024 | 60,71 | 61,98 | 58,27 | 58,65 | -5,11% | 555.938,00 |