82,290$
0,32%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 82,11 | 82,54 | 81,43 | 82,29 | 0,32% | 4.540,00 |
| 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 |
| 15.09.2025 | 76,31 | 76,31 | 73,16 | 75,20 | -1,30% | 358.030,00 |
| 12.09.2025 | 77,69 | 78,61 | 76,06 | 76,19 | -1,92% | 785.517,00 |
| 11.09.2025 | 72,27 | 77,69 | 72,14 | 77,68 | 6,84% | 912.233,00 |
| 10.09.2025 | 72,34 | 72,81 | 70,12 | 72,71 | 0,93% | 417.830,00 |
| 09.09.2025 | 71,11 | 72,08 | 70,11 | 72,04 | 1,31% | 248.412,00 |
| 08.09.2025 | 72,92 | 72,92 | 70,31 | 71,11 | -2,08% | 377.231,00 |
| 05.09.2025 | 71,92 | 73,10 | 70,78 | 72,62 | 0,64% | 364.164,00 |
| 04.09.2025 | 71,68 | 72,50 | 69,96 | 72,16 | 1,23% | 296.339,00 |
| 03.09.2025 | 69,47 | 71,29 | 69,32 | 71,28 | 2,19% | 329.486,00 |
| 02.09.2025 | 68,00 | 70,63 | 67,00 | 69,75 | 0,52% | 544.803,00 |
| 29.08.2025 | 70,20 | 70,88 | 69,00 | 69,39 | -1,22% | 518.763,00 |
| 28.08.2025 | 69,89 | 70,66 | 68,25 | 70,25 | 0,50% | 2.293.416,00 |
| 27.08.2025 | 70,02 | 71,02 | 69,45 | 69,90 | 0,00% | 254.619,00 |
| 26.08.2025 | 68,61 | 70,06 | 68,23 | 69,90 | 2,06% | 323.626,00 |
| 25.08.2025 | 70,44 | 70,52 | 68,10 | 68,49 | -3,91% | 413.002,00 |
| 22.08.2025 | 72,20 | 73,34 | 70,94 | 71,28 | -0,68% | 454.774,00 |
| 21.08.2025 | 71,01 | 72,21 | 69,74 | 71,77 | 0,36% | 385.889,00 |
| 20.08.2025 | 71,41 | 72,47 | 69,00 | 71,51 | -0,68% | 398.936,00 |
| 19.08.2025 | 71,71 | 72,88 | 70,82 | 72,00 | 0,25% | 410.476,00 |
| 18.08.2025 | 74,26 | 74,73 | 71,29 | 71,82 | -3,05% | 656.852,00 |
| 15.08.2025 | 71,86 | 74,20 | 71,18 | 74,08 | 3,09% | 617.626,00 |
| 14.08.2025 | 70,45 | 72,52 | 68,66 | 71,86 | 1,17% | 509.651,00 |
| 13.08.2025 | 70,70 | 73,03 | 66,52 | 71,03 | -2,05% | 1.262.599,00 |
| 12.08.2025 | 69,52 | 72,81 | 69,10 | 72,52 | 4,95% | 463.792,00 |
| 11.08.2025 | 70,30 | 71,55 | 68,34 | 69,10 | -1,99% | 475.669,00 |
| 08.08.2025 | 70,73 | 74,88 | 67,84 | 70,50 | -0,91% | 867.672,00 |
| 07.08.2025 | 70,65 | 71,42 | 68,55 | 71,15 | 0,68% | 698.285,00 |
| 06.08.2025 | 72,06 | 72,06 | 69,47 | 70,67 | -1,90% | 490.207,00 |
| 05.08.2025 | 71,82 | 72,94 | 70,97 | 72,04 | -0,06% | 378.727,00 |
| 04.08.2025 | 71,25 | 72,98 | 70,13 | 72,08 | 1,32% | 237.865,00 |
| 01.08.2025 | 71,07 | 72,20 | 70,46 | 71,14 | -0,35% | 330.989,00 |
| 31.07.2025 | 71,60 | 72,69 | 70,61 | 71,39 | -0,21% | 382.306,00 |
| 30.07.2025 | 73,00 | 74,43 | 70,53 | 71,54 | 2,20% | 760.241,00 |
| 29.07.2025 | 71,16 | 71,48 | 69,30 | 70,00 | -0,84% | 403.410,00 |
| 28.07.2025 | 71,61 | 71,66 | 70,14 | 70,59 | -1,01% | 380.217,00 |
| 25.07.2025 | 70,69 | 71,57 | 69,51 | 71,31 | 1,48% | 340.053,00 |
| 24.07.2025 | 69,92 | 71,71 | 69,21 | 70,27 | 0,43% | 394.832,00 |
| 23.07.2025 | 68,85 | 70,73 | 68,00 | 69,97 | 2,52% | 597.405,00 |
| 22.07.2025 | 69,24 | 69,24 | 66,52 | 68,25 | -1,65% | 684.590,00 |
| 21.07.2025 | 68,07 | 69,75 | 67,30 | 69,40 | 2,67% | 323.545,00 |
| 18.07.2025 | 71,29 | 71,58 | 66,93 | 67,59 | -4,74% | 538.450,00 |
| 17.07.2025 | 70,75 | 71,53 | 69,95 | 70,95 | 0,35% | 532.395,00 |
| 16.07.2025 | 68,80 | 70,86 | 68,34 | 70,70 | 3,74% | 384.448,00 |
| 15.07.2025 | 70,44 | 70,44 | 67,58 | 68,15 | -2,53% | 315.669,00 |
| 14.07.2025 | 68,97 | 70,81 | 68,42 | 69,92 | 1,36% | 396.694,00 |
| 11.07.2025 | 68,01 | 69,48 | 67,70 | 68,98 | 0,17% | 293.426,00 |
| 10.07.2025 | 68,81 | 69,63 | 67,46 | 68,86 | -0,20% | 262.453,00 |
| 09.07.2025 | 67,54 | 69,61 | 67,54 | 69,00 | 3,67% | 534.342,00 |
| 08.07.2025 | 65,75 | 67,33 | 65,75 | 66,56 | 1,54% | 248.136,00 |
| 07.07.2025 | 66,69 | 66,94 | 65,09 | 65,55 | -2,40% | 275.661,00 |
| 03.07.2025 | 66,13 | 67,58 | 66,13 | 67,16 | 1,24% | 166.184,00 |
| 02.07.2025 | 64,25 | 67,83 | 64,25 | 66,34 | 2,55% | 493.407,00 |
| 01.07.2025 | 65,46 | 65,81 | 63,13 | 64,69 | -1,76% | 477.686,00 |
| 30.06.2025 | 66,02 | 66,45 | 64,34 | 65,85 | 0,77% | 612.685,00 |
| 27.06.2025 | 64,77 | 66,21 | 63,77 | 65,35 | 0,90% | 1.699.828,00 |
| 26.06.2025 | 63,81 | 64,90 | 63,28 | 64,77 | 1,16% | 504.825,00 |
| 25.06.2025 | 63,18 | 64,74 | 62,70 | 64,03 | 1,07% | 551.749,00 |
| 24.06.2025 | 64,64 | 65,33 | 62,97 | 63,35 | -0,42% | 574.192,00 |
| 23.06.2025 | 62,84 | 63,71 | 61,51 | 63,62 | 0,98% | 356.517,00 |
| 20.06.2025 | 64,25 | 64,64 | 60,92 | 63,00 | -1,28% | 986.910,00 |
| 18.06.2025 | 62,79 | 64,00 | 62,13 | 63,82 | 1,49% | 409.508,00 |
| 17.06.2025 | 64,62 | 66,32 | 62,49 | 62,88 | -1,89% | 489.853,00 |
| 16.06.2025 | 66,73 | 66,73 | 63,08 | 64,09 | -2,89% | 584.453,00 |
| 13.06.2025 | 64,90 | 66,67 | 64,90 | 66,00 | -0,77% | 514.544,00 |
| 12.06.2025 | 65,56 | 67,23 | 64,77 | 66,51 | 0,51% | 411.128,00 |
| 11.06.2025 | 66,76 | 67,61 | 65,51 | 66,17 | -0,66% | 413.341,00 |
| 10.06.2025 | 67,36 | 68,39 | 65,97 | 66,61 | -0,37% | 497.121,00 |
| 09.06.2025 | 69,00 | 69,08 | 65,63 | 66,86 | -1,82% | 463.907,00 |
| 06.06.2025 | 67,28 | 68,85 | 66,44 | 68,10 | 2,79% | 595.316,00 |
| 05.06.2025 | 64,88 | 67,12 | 64,00 | 66,25 | 1,18% | 435.439,00 |
| 04.06.2025 | 65,12 | 67,07 | 64,48 | 65,48 | 0,52% | 479.934,00 |
| 03.06.2025 | 62,17 | 65,72 | 61,39 | 65,14 | 5,18% | 572.057,00 |
| 02.06.2025 | 62,28 | 64,10 | 61,00 | 61,93 | -0,21% | 579.289,00 |
| 30.05.2025 | 63,00 | 63,87 | 61,44 | 62,06 | -2,54% | 803.679,00 |
| 29.05.2025 | 61,89 | 64,78 | 60,69 | 63,68 | 4,14% | 511.336,00 |
| 28.05.2025 | 61,22 | 62,92 | 60,67 | 61,15 | -1,29% | 384.719,00 |
| 27.05.2025 | 64,42 | 64,98 | 61,18 | 61,95 | -3,08% | 698.218,00 |
| 23.05.2025 | 63,44 | 65,23 | 62,69 | 63,92 | -1,98% | 1.081.250,00 |
| 22.05.2025 | 64,69 | 65,95 | 62,74 | 65,21 | -0,50% | 1.622.543,00 |
| 21.05.2025 | 60,60 | 69,84 | 60,56 | 65,54 | 8,26% | 2.358.306,00 |
| 20.05.2025 | 58,43 | 60,93 | 56,93 | 60,54 | 3,47% | 575.259,00 |
| 19.05.2025 | 57,96 | 59,43 | 56,58 | 58,51 | -0,46% | 471.857,00 |
| 16.05.2025 | 58,37 | 59,14 | 56,61 | 58,78 | 0,56% | 627.244,00 |
| 15.05.2025 | 59,25 | 59,81 | 56,81 | 58,45 | -0,97% | 911.979,00 |
| 14.05.2025 | 58,62 | 65,91 | 53,07 | 59,02 | 1,32% | 1.902.209,00 |
| 13.05.2025 | 59,77 | 59,93 | 57,24 | 58,25 | -2,10% | 743.119,00 |
| 12.05.2025 | 59,34 | 62,72 | 59,34 | 59,50 | 3,39% | 641.893,00 |