52,740$
-1,03%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 54,12 | 55,71 | 52,42 | 52,74 | -0,86% | 87.918,00 |
| 02.05.2024 | 52,46 | 54,05 | 51,32 | 53,20 | 1,99% | 246.418,00 |
| 01.05.2024 | 50,27 | 53,97 | 50,19 | 52,16 | 4,28% | 444.808,00 |
| 30.04.2024 | 50,62 | 51,60 | 49,81 | 50,02 | -2,13% | 446.502,00 |
| 29.04.2024 | 52,08 | 52,45 | 50,59 | 51,11 | -1,56% | 387.166,00 |
| 26.04.2024 | 51,35 | 52,68 | 50,87 | 51,92 | 1,05% | 339.688,00 |
| 25.04.2024 | 51,52 | 51,97 | 49,66 | 51,38 | -2,73% | 397.479,00 |
| 24.04.2024 | 54,54 | 54,94 | 52,54 | 52,82 | -2,98% | 301.155,00 |
| 23.04.2024 | 52,25 | 55,94 | 52,25 | 54,44 | 4,69% | 362.049,00 |
| 22.04.2024 | 52,28 | 53,35 | 50,54 | 52,00 | 0,68% | 381.793,00 |
| 19.04.2024 | 54,23 | 55,12 | 51,03 | 51,65 | -5,26% | 742.730,00 |
| 18.04.2024 | 53,24 | 54,89 | 52,59 | 54,52 | 1,81% | 490.792,00 |
| 17.04.2024 | 55,87 | 55,87 | 53,25 | 53,55 | -2,94% | 437.622,00 |
| 16.04.2024 | 56,34 | 56,75 | 54,80 | 55,17 | -3,14% | 497.105,00 |
| 15.04.2024 | 58,08 | 59,14 | 56,87 | 56,96 | -1,91% | 381.619,00 |
| 12.04.2024 | 59,73 | 59,80 | 57,55 | 58,07 | -3,49% | 496.250,00 |
| 11.04.2024 | 59,54 | 60,51 | 59,22 | 60,17 | 1,91% | 317.003,00 |
| 10.04.2024 | 58,90 | 60,29 | 58,51 | 59,04 | -2,51% | 424.512,00 |
| 09.04.2024 | 60,60 | 61,32 | 59,42 | 60,56 | -0,15% | 468.416,00 |
| 08.04.2024 | 62,80 | 62,80 | 60,25 | 60,65 | -2,52% | 321.012,00 |
| 05.04.2024 | 62,33 | 63,97 | 61,12 | 62,22 | 0,29% | 319.403,00 |
| 04.04.2024 | 63,12 | 64,49 | 61,75 | 62,04 | -1,87% | 320.596,00 |
| 03.04.2024 | 63,58 | 64,73 | 62,76 | 63,22 | -1,83% | 352.581,00 |
| 02.04.2024 | 65,28 | 66,17 | 64,20 | 64,40 | -3,85% | 344.695,00 |
| 01.04.2024 | 69,19 | 69,19 | 66,16 | 66,98 | -3,70% | 397.048,00 |
| 28.03.2024 | 70,99 | 70,99 | 69,02 | 69,55 | -1,36% | 336.356,00 |
| 27.03.2024 | 70,60 | 71,39 | 69,35 | 70,51 | 0,54% | 245.273,00 |
| 26.03.2024 | 68,81 | 70,42 | 67,78 | 70,13 | 1,89% | 239.911,00 |
| 25.03.2024 | 71,02 | 71,81 | 68,29 | 68,83 | -1,99% | 478.088,00 |
| 22.03.2024 | 72,54 | 72,54 | 68,96 | 70,23 | -2,36% | 477.470,00 |
| 21.03.2024 | 74,57 | 74,57 | 71,92 | 71,93 | -2,11% | 253.965,00 |
| 20.03.2024 | 72,94 | 73,91 | 71,65 | 73,48 | 0,60% | 357.259,00 |
| 19.03.2024 | 69,05 | 73,22 | 68,69 | 73,04 | 5,69% | 703.137,00 |
| 18.03.2024 | 70,96 | 71,37 | 68,13 | 69,11 | -2,14% | 469.475,00 |
| 15.03.2024 | 68,78 | 71,26 | 68,78 | 70,62 | 1,51% | 726.585,00 |
| 14.03.2024 | 70,17 | 70,57 | 68,31 | 69,57 | -1,51% | 424.093,00 |
| 13.03.2024 | 68,00 | 70,66 | 67,05 | 70,64 | 3,32% | 445.859,00 |
| 12.03.2024 | 69,10 | 69,34 | 67,82 | 68,37 | -0,57% | 397.952,00 |
| 11.03.2024 | 71,59 | 72,09 | 68,60 | 68,76 | -4,96% | 399.589,00 |
| 08.03.2024 | 73,08 | 74,56 | 70,65 | 72,35 | 2,25% | 406.344,00 |
| 07.03.2024 | 73,68 | 75,10 | 70,59 | 70,76 | -3,02% | 509.951,00 |
| 06.03.2024 | 70,38 | 73,30 | 69,67 | 72,96 | 4,77% | 481.433,00 |
| 05.03.2024 | 67,64 | 70,00 | 67,12 | 69,64 | 2,55% | 386.666,00 |
| 04.03.2024 | 68,09 | 68,09 | 66,18 | 67,91 | 1,63% | 249.047,00 |
| 01.03.2024 | 66,52 | 69,98 | 66,52 | 66,82 | 1,55% | 709.958,00 |
| 29.02.2024 | 69,40 | 70,05 | 64,52 | 65,80 | -2,26% | 537.891,00 |
| 28.02.2024 | 67,17 | 68,12 | 66,57 | 67,32 | -0,55% | 448.866,00 |
| 27.02.2024 | 64,39 | 67,80 | 64,39 | 67,69 | 5,29% | 412.979,00 |
| 26.02.2024 | 62,01 | 64,91 | 61,17 | 64,29 | 3,68% | 323.153,00 |
| 23.02.2024 | 60,71 | 62,64 | 59,63 | 62,01 | 2,56% | 240.748,00 |
| 22.02.2024 | 60,00 | 61,91 | 60,00 | 60,46 | 1,02% | 244.891,00 |
| 21.02.2024 | 59,07 | 60,01 | 58,17 | 59,85 | -0,08% | 293.308,00 |
| 20.02.2024 | 60,93 | 61,70 | 59,14 | 59,90 | -2,43% | 297.897,00 |
| 16.02.2024 | 63,37 | 63,37 | 60,47 | 61,39 | -3,76% | 371.815,00 |
| 15.02.2024 | 65,14 | 66,31 | 63,67 | 63,79 | -1,01% | 305.476,00 |
| 14.02.2024 | 63,18 | 64,48 | 61,48 | 64,44 | 5,48% | 364.091,00 |
| 13.02.2024 | 62,09 | 63,37 | 60,35 | 61,09 | -5,29% | 460.992,00 |
| 12.02.2024 | 65,26 | 66,06 | 63,81 | 64,51 | -0,59% | 339.231,00 |
| 09.02.2024 | 61,58 | 65,02 | 61,18 | 64,89 | 5,41% | 422.508,00 |
| 08.02.2024 | 63,83 | 64,84 | 61,12 | 61,56 | -3,62% | 428.277,00 |
| 07.02.2024 | 66,07 | 66,07 | 63,76 | 63,87 | -3,07% | 470.595,00 |
| 06.02.2024 | 67,25 | 67,52 | 64,15 | 65,89 | -1,01% | 471.513,00 |
| 05.02.2024 | 62,97 | 66,82 | 62,38 | 66,56 | 4,75% | 317.523,00 |
| 02.02.2024 | 62,08 | 64,20 | 60,80 | 63,54 | -0,27% | 290.158,00 |
| 01.02.2024 | 62,36 | 64,86 | 62,10 | 63,71 | 2,96% | 501.954,00 |
| 31.01.2024 | 63,03 | 64,74 | 61,56 | 61,88 | -2,77% | 316.729,00 |
| 30.01.2024 | 64,28 | 64,28 | 61,87 | 63,64 | -1,33% | 310.120,00 |
| 29.01.2024 | 62,96 | 65,42 | 62,19 | 64,50 | 2,67% | 619.777,00 |
| 26.01.2024 | 59,46 | 63,02 | 58,26 | 62,82 | 5,86% | 658.760,00 |
| 25.01.2024 | 57,19 | 60,00 | 56,07 | 59,34 | 5,66% | 547.123,00 |
| 24.01.2024 | 56,97 | 57,62 | 56,03 | 56,16 | 0,14% | 276.093,00 |
| 23.01.2024 | 57,75 | 58,21 | 55,00 | 56,08 | -1,44% | 370.516,00 |
| 22.01.2024 | 55,78 | 57,69 | 55,78 | 56,90 | 2,95% | 449.367,00 |
| 19.01.2024 | 53,74 | 55,33 | 53,28 | 55,27 | 3,93% | 444.684,00 |
| 18.01.2024 | 55,20 | 56,59 | 52,78 | 53,18 | -3,01% | 227.561,00 |
| 17.01.2024 | 54,03 | 54,94 | 53,61 | 54,83 | 0,15% | 179.850,00 |
| 16.01.2024 | 54,63 | 55,69 | 54,38 | 54,75 | -1,46% | 307.645,00 |
| 12.01.2024 | 55,08 | 56,36 | 55,08 | 55,56 | 2,45% | 237.841,00 |
| 11.01.2024 | 54,29 | 54,97 | 53,51 | 54,23 | -1,67% | 283.274,00 |
| 10.01.2024 | 55,20 | 56,41 | 54,44 | 55,15 | 0,04% | 427.803,00 |
| 09.01.2024 | 52,68 | 55,53 | 52,16 | 55,13 | 1,79% | 317.585,00 |
| 08.01.2024 | 51,72 | 54,31 | 51,44 | 54,16 | 4,46% | 424.978,00 |
| 05.01.2024 | 53,44 | 53,89 | 51,37 | 51,85 | -4,58% | 526.141,00 |
| 04.01.2024 | 54,69 | 56,57 | 54,32 | 54,34 | -0,17% | 583.314,00 |
| 03.01.2024 | 55,57 | 56,62 | 53,45 | 54,43 | -3,06% | 305.859,00 |
| 02.01.2024 | 54,56 | 58,53 | 54,25 | 56,15 | 1,17% | 474.935,00 |
| 29.12.2023 | 57,00 | 57,07 | 55,26 | 55,50 | -2,43% | 313.819,00 |
| 28.12.2023 | 57,78 | 59,05 | 56,17 | 56,88 | -1,23% | 839.624,00 |
| 27.12.2023 | 58,10 | 59,10 | 56,56 | 57,59 | -0,69% | 421.924,00 |
| 26.12.2023 | 54,63 | 58,07 | 54,29 | 57,99 | 7,69% | 475.835,00 |
| 22.12.2023 | 52,50 | 55,50 | 52,46 | 53,85 | 3,80% | 576.945,00 |
| 21.12.2023 | 51,65 | 52,27 | 51,04 | 51,88 | 2,47% | 353.727,00 |
| 20.12.2023 | 51,38 | 52,93 | 50,44 | 50,63 | -2,84% | 435.529,00 |
| 19.12.2023 | 51,21 | 52,70 | 51,19 | 52,11 | 4,76% | 524.664,00 |
| 18.12.2023 | 51,07 | 52,42 | 49,67 | 49,74 | -2,70% | 807.929,00 |
| 15.12.2023 | 51,57 | 51,57 | 49,63 | 51,12 | -0,27% | 1.431.390,00 |
| 14.12.2023 | 50,77 | 52,20 | 48,51 | 51,26 | 1,48% | 674.547,00 |
| 13.12.2023 | 48,29 | 50,75 | 48,12 | 50,51 | 5,12% | 788.043,00 |
| 12.12.2023 | 51,00 | 51,00 | 46,42 | 48,05 | -8,21% | 2.243.585,00 |
| 11.12.2023 | 54,29 | 54,62 | 49,82 | 52,35 | -6,88% | 1.238.224,00 |