55,030$
-2,19%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,87 | 59,02 | 55,01 | 55,15 | -1,97% | 34.613,00 |
| 08.05.2025 | 53,50 | 56,90 | 50,85 | 56,26 | 6,27% | 1.248.578,00 |
| 07.05.2025 | 54,99 | 54,99 | 47,86 | 52,94 | 0,27% | 2.258.519,00 |
| 06.05.2025 | 64,15 | 64,71 | 49,00 | 52,80 | -18,33% | 2.994.290,00 |
| 05.05.2025 | 65,44 | 65,44 | 63,74 | 64,65 | -1,37% | 329.751,00 |
| 02.05.2025 | 66,31 | 67,36 | 65,40 | 65,55 | 0,03% | 305.432,00 |
| 01.05.2025 | 64,15 | 66,13 | 63,08 | 65,53 | 0,89% | 313.588,00 |
| 30.04.2025 | 63,74 | 65,85 | 63,12 | 64,95 | 0,37% | 305.132,00 |
| 29.04.2025 | 64,20 | 65,63 | 62,76 | 64,71 | 0,25% | 359.251,00 |
| 28.04.2025 | 63,82 | 65,49 | 63,53 | 64,55 | 1,32% | 359.889,00 |
| 25.04.2025 | 62,20 | 64,17 | 61,00 | 63,71 | -0,41% | 295.950,00 |
| 24.04.2025 | 63,63 | 64,62 | 62,11 | 63,97 | 0,53% | 438.079,00 |
| 23.04.2025 | 65,94 | 66,90 | 63,56 | 63,63 | 0,81% | 313.479,00 |
| 22.04.2025 | 62,15 | 63,62 | 61,22 | 63,12 | 3,59% | 311.034,00 |
| 21.04.2025 | 61,53 | 64,65 | 60,80 | 60,93 | -1,76% | 257.545,00 |
| 17.04.2025 | 60,76 | 62,11 | 60,25 | 62,02 | 2,19% | 833.016,00 |
| 16.04.2025 | 61,16 | 61,17 | 59,38 | 60,69 | -1,20% | 920.687,00 |
| 15.04.2025 | 60,05 | 61,52 | 59,79 | 61,43 | 1,87% | 437.018,00 |
| 14.04.2025 | 60,88 | 60,99 | 58,59 | 60,30 | 1,94% | 509.607,00 |
| 11.04.2025 | 55,95 | 59,89 | 55,72 | 59,15 | 4,39% | 732.239,00 |
| 10.04.2025 | 57,38 | 58,73 | 54,38 | 56,66 | -4,23% | 952.517,00 |
| 09.04.2025 | 52,20 | 59,82 | 49,42 | 59,16 | 10,37% | 1.354.851,00 |
| 08.04.2025 | 57,50 | 58,86 | 52,28 | 53,60 | -5,38% | 893.370,00 |
| 07.04.2025 | 55,44 | 60,17 | 54,27 | 56,65 | -3,31% | 1.140.224,00 |
| 04.04.2025 | 60,03 | 63,14 | 57,90 | 58,59 | -6,17% | 1.136.912,00 |
| 03.04.2025 | 63,71 | 64,73 | 61,09 | 62,44 | -7,12% | 645.724,00 |
| 02.04.2025 | 59,89 | 67,34 | 59,45 | 67,23 | 10,76% | 906.945,00 |
| 01.04.2025 | 65,55 | 65,55 | 59,52 | 60,70 | -7,47% | 1.056.522,00 |
| 31.03.2025 | 65,63 | 66,37 | 61,17 | 65,60 | -3,47% | 841.668,00 |
| 28.03.2025 | 68,54 | 69,09 | 66,69 | 67,96 | -0,80% | 367.031,00 |
| 27.03.2025 | 70,11 | 71,44 | 68,06 | 68,51 | -2,28% | 374.120,00 |
| 26.03.2025 | 72,12 | 72,43 | 69,33 | 70,11 | -2,84% | 507.410,00 |
| 25.03.2025 | 72,25 | 72,43 | 70,85 | 72,16 | -0,44% | 508.737,00 |
| 24.03.2025 | 69,99 | 72,68 | 69,34 | 72,48 | 4,54% | 600.423,00 |
| 21.03.2025 | 71,18 | 71,28 | 68,56 | 69,33 | -2,89% | 1.210.943,00 |
| 20.03.2025 | 70,67 | 72,46 | 69,77 | 71,39 | 0,06% | 597.039,00 |
| 19.03.2025 | 69,60 | 71,48 | 68,22 | 71,35 | 2,12% | 516.045,00 |
| 18.03.2025 | 71,64 | 71,98 | 69,10 | 69,87 | -3,95% | 472.424,00 |
| 17.03.2025 | 71,34 | 72,95 | 70,00 | 72,74 | 1,48% | 472.429,00 |
| 14.03.2025 | 72,78 | 73,12 | 70,20 | 71,68 | 0,14% | 395.034,00 |
| 13.03.2025 | 72,46 | 73,69 | 71,25 | 71,58 | -1,57% | 706.582,00 |
| 12.03.2025 | 68,95 | 73,06 | 68,04 | 72,72 | 6,38% | 805.469,00 |
| 11.03.2025 | 71,94 | 71,94 | 68,36 | 68,36 | -5,21% | 752.104,00 |
| 10.03.2025 | 69,95 | 72,65 | 69,00 | 72,12 | 1,95% | 684.286,00 |
| 07.03.2025 | 74,66 | 74,66 | 67,10 | 70,74 | 3,12% | 630.670,00 |
| 06.03.2025 | 67,20 | 70,46 | 67,20 | 68,60 | -0,41% | 713.005,00 |
| 05.03.2025 | 65,82 | 69,03 | 65,65 | 68,88 | 4,95% | 584.049,00 |
| 04.03.2025 | 61,98 | 67,18 | 60,82 | 65,63 | 4,79% | 805.948,00 |
| 03.03.2025 | 64,72 | 65,97 | 61,90 | 62,63 | -3,38% | 724.743,00 |
| 28.02.2025 | 58,68 | 65,37 | 57,17 | 64,82 | 5,59% | 1.143.058,00 |
| 27.02.2025 | 60,36 | 62,87 | 60,36 | 61,39 | 1,88% | 737.597,00 |
| 26.02.2025 | 62,85 | 63,54 | 60,08 | 60,26 | -3,81% | 640.213,00 |
| 25.02.2025 | 63,16 | 63,63 | 61,83 | 62,65 | -0,57% | 689.826,00 |
| 24.02.2025 | 63,82 | 65,02 | 62,71 | 63,01 | -1,16% | 627.234,00 |
| 21.02.2025 | 66,57 | 66,66 | 63,46 | 63,75 | -2,83% | 630.308,00 |
| 20.02.2025 | 63,25 | 66,42 | 62,38 | 65,61 | 3,67% | 593.031,00 |
| 19.02.2025 | 63,79 | 64,59 | 63,03 | 63,29 | -1,50% | 451.988,00 |
| 18.02.2025 | 65,51 | 67,00 | 63,52 | 64,26 | -1,49% | 370.470,00 |
| 14.02.2025 | 64,20 | 65,91 | 63,70 | 65,23 | 2,39% | 420.758,00 |
| 13.02.2025 | 63,89 | 64,84 | 62,22 | 63,71 | 0,62% | 543.176,00 |
| 12.02.2025 | 61,33 | 63,64 | 61,33 | 63,32 | 0,25% | 468.711,00 |
| 11.02.2025 | 65,87 | 66,81 | 62,47 | 63,16 | -5,73% | 739.571,00 |
| 10.02.2025 | 67,27 | 67,41 | 65,67 | 67,00 | 0,13% | 503.393,00 |
| 07.02.2025 | 68,09 | 69,24 | 66,40 | 66,91 | -1,95% | 513.831,00 |
| 06.02.2025 | 68,56 | 69,43 | 67,04 | 68,24 | -0,47% | 510.747,00 |
| 05.02.2025 | 67,85 | 69,84 | 67,69 | 68,56 | 1,24% | 449.925,00 |
| 04.02.2025 | 64,57 | 67,85 | 64,01 | 67,72 | 4,57% | 544.139,00 |
| 03.02.2025 | 65,91 | 66,17 | 63,38 | 64,76 | -4,95% | 711.190,00 |
| 31.01.2025 | 67,69 | 70,24 | 67,36 | 68,13 | 0,81% | 822.149,00 |
| 30.01.2025 | 65,24 | 68,03 | 65,24 | 67,58 | 4,65% | 533.341,00 |
| 29.01.2025 | 64,00 | 65,72 | 64,00 | 64,58 | 0,53% | 253.963,00 |
| 28.01.2025 | 63,05 | 65,29 | 61,78 | 64,24 | 2,08% | 344.225,00 |
| 27.01.2025 | 62,86 | 65,15 | 62,42 | 62,93 | -0,10% | 652.831,00 |
| 24.01.2025 | 64,95 | 66,22 | 62,23 | 63,00 | -3,66% | 847.737,00 |
| 23.01.2025 | 65,55 | 66,73 | 63,63 | 65,39 | -0,70% | 832.774,00 |
| 22.01.2025 | 66,17 | 66,82 | 63,80 | 65,85 | -1,08% | 978.860,00 |
| 21.01.2025 | 67,07 | 67,80 | 65,75 | 66,57 | 0,14% | 686.075,00 |
| 17.01.2025 | 68,05 | 68,16 | 65,38 | 66,48 | -0,79% | 562.471,00 |
| 16.01.2025 | 67,77 | 68,24 | 66,01 | 67,01 | -0,74% | 735.656,00 |
| 15.01.2025 | 66,44 | 67,51 | 63,63 | 67,51 | 4,42% | 762.909,00 |
| 14.01.2025 | 68,06 | 68,92 | 64,40 | 64,65 | -4,02% | 704.591,00 |
| 13.01.2025 | 68,51 | 69,07 | 65,18 | 67,36 | -2,49% | 568.603,00 |
| 10.01.2025 | 70,16 | 70,44 | 67,43 | 69,08 | -4,40% | 1.602.644,00 |
| 08.01.2025 | 76,42 | 76,42 | 72,12 | 72,26 | -6,22% | 884.285,00 |
| 07.01.2025 | 75,10 | 77,33 | 73,45 | 77,05 | 2,72% | 524.162,00 |
| 06.01.2025 | 79,49 | 80,09 | 74,56 | 75,01 | -5,21% | 1.024.650,00 |
| 03.01.2025 | 78,74 | 81,00 | 77,92 | 79,13 | 0,48% | 415.594,00 |
| 02.01.2025 | 76,91 | 80,46 | 76,37 | 78,75 | 2,69% | 317.938,00 |
| 31.12.2024 | 79,43 | 80,00 | 75,96 | 76,69 | -2,12% | 404.393,00 |
| 30.12.2024 | 78,00 | 79,12 | 75,60 | 78,35 | -0,92% | 444.590,00 |
| 27.12.2024 | 78,00 | 79,33 | 76,10 | 79,08 | 0,08% | 478.839,00 |
| 26.12.2024 | 77,05 | 79,50 | 76,67 | 79,02 | 1,86% | 279.655,00 |
| 24.12.2024 | 76,63 | 77,94 | 75,53 | 77,58 | 1,03% | 267.610,00 |
| 23.12.2024 | 75,13 | 76,84 | 74,11 | 76,79 | 1,65% | 355.663,00 |
| 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 |