63,770$
-2,80%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |