68,040$
1,64%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 5,43% | 547.028,00 |
| 10.11.2025 | 87,78 | 88,77 | 85,45 | 85,58 | -1,12% | 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 |
| 24.10.2025 | 84,27 | 86,05 | 84,16 | 84,68 | 0,73% | 238.410,00 |
| 23.10.2025 | 83,83 | 85,66 | 82,74 | 84,07 | 0,85% | 429.419,00 |
| 22.10.2025 | 85,83 | 86,09 | 82,63 | 83,36 | -2,64% | 483.026,00 |
| 21.10.2025 | 86,47 | 87,33 | 85,02 | 85,62 | -1,33% | 343.958,00 |
| 20.10.2025 | 87,77 | 90,06 | 85,53 | 86,77 | -0,25% | 239.679,00 |
| 17.10.2025 | 88,11 | 90,28 | 86,00 | 86,99 | -2,09% | 500.598,00 |
| 16.10.2025 | 93,12 | 94,07 | 88,07 | 88,85 | -3,81% | 771.583,00 |
| 15.10.2025 | 86,95 | 92,49 | 86,95 | 92,37 | 5,77% | 549.199,00 |
| 14.10.2025 | 86,23 | 88,45 | 84,60 | 87,33 | 1,28% | 508.574,00 |
| 13.10.2025 | 87,38 | 88,39 | 85,88 | 86,23 | -0,66% | 596.340,00 |
| 10.10.2025 | 89,22 | 90,41 | 86,12 | 86,80 | -1,80% | 1.301.817,00 |
| 09.10.2025 | 87,56 | 89,30 | 85,97 | 88,39 | 0,11% | 520.297,00 |
| 08.10.2025 | 85,88 | 89,41 | 84,68 | 88,29 | 3,61% | 528.280,00 |
| 07.10.2025 | 83,82 | 86,24 | 83,33 | 85,21 | 0,98% | 552.261,00 |
| 06.10.2025 | 85,26 | 89,31 | 83,98 | 84,38 | -0,83% | 817.665,00 |
| 03.10.2025 | 83,43 | 86,21 | 82,32 | 85,08 | 3,46% | 59.708,00 |
| 02.10.2025 | 82,68 | 82,68 | 81,45 | 82,24 | 0,26% | 405.110,00 |
| 01.10.2025 | 80,73 | 83,45 | 80,73 | 82,03 | -0,09% | 477.131,00 |
| 30.09.2025 | 79,18 | 83,09 | 79,18 | 82,10 | 3,78% | 641.793,00 |
| 29.09.2025 | 78,90 | 80,15 | 78,17 | 79,11 | -0,80% | 340.921,00 |
| 26.09.2025 | 78,96 | 80,48 | 77,54 | 79,75 | 1,72% | 475.128,00 |
| 25.09.2025 | 78,36 | 78,85 | 76,63 | 78,41 | -0,44% | 358.343,00 |
| 24.09.2025 | 78,85 | 79,99 | 77,65 | 78,75 | -0,51% | 367.323,00 |
| 23.09.2025 | 78,00 | 79,53 | 77,31 | 79,15 | 1,19% | 315.073,00 |
| 22.09.2025 | 77,85 | 78,71 | 76,53 | 78,22 | 0,46% | 275.642,00 |
| 19.09.2025 | 79,98 | 80,00 | 77,16 | 77,86 | -2,65% | 825.799,00 |
| 18.09.2025 | 76,50 | 80,10 | 76,50 | 79,98 | 4,66% | 469.582,00 |
| 17.09.2025 | 77,82 | 79,49 | 76,09 | 76,42 | -1,20% | 506.663,00 |
| 16.09.2025 | 75,21 | 77,80 | 74,79 | 77,35 | 2,86% | 290.209,00 |