14,138€
-0,82%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,19 | 14,19 | 13,97 | 14,14 | -0,84% | - |
| 03.07.2025 | 14,35 | 14,63 | 14,19 | 14,26 | -0,52% | - |
| 02.07.2025 | 13,70 | 14,39 | 13,58 | 14,33 | 4,79% | - |
| 01.07.2025 | 13,40 | 14,08 | 13,02 | 13,68 | 1,92% | - |
| 30.06.2025 | 13,80 | 14,30 | 13,42 | 13,42 | -2,27% | - |
| 27.06.2025 | 13,78 | 13,89 | 13,36 | 13,73 | 0,05% | - |
| 26.06.2025 | 13,42 | 13,74 | 13,08 | 13,72 | 2,18% | - |
| 25.06.2025 | 13,75 | 13,89 | 13,22 | 13,43 | -2,18% | - |
| 24.06.2025 | 13,51 | 13,87 | 13,29 | 13,73 | 2,40% | - |
| 23.06.2025 | 13,27 | 13,73 | 13,07 | 13,41 | 0,83% | - |
| 20.06.2025 | 13,52 | 13,93 | 12,97 | 13,30 | -0,67% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,36 | 13,39 | -1,62% | - |
| 18.06.2025 | 13,48 | 13,78 | 13,21 | 13,61 | 0,85% | - |
| 17.06.2025 | 13,52 | 13,95 | 13,12 | 13,49 | -0,71% | - |
| 16.06.2025 | 13,65 | 13,88 | 13,29 | 13,59 | -0,24% | 2.010,00 |
| 13.06.2025 | 13,60 | 14,03 | 13,47 | 13,62 | -2,73% | - |
| 12.06.2025 | 14,50 | 14,55 | 13,97 | 14,01 | -4,00% | - |
| 11.06.2025 | 14,82 | 15,27 | 14,49 | 14,59 | -1,78% | - |
| 10.06.2025 | 14,50 | 15,13 | 14,45 | 14,85 | 2,38% | 8.576,00 |
| 09.06.2025 | 14,70 | 15,07 | 14,37 | 14,51 | -1,56% | - |
| 06.06.2025 | 14,45 | 15,05 | 14,44 | 14,74 | 2,45% | - |
| 05.06.2025 | 14,56 | 14,71 | 13,97 | 14,39 | -1,90% | - |
| 04.06.2025 | 14,62 | 15,03 | 14,46 | 14,66 | 0,40% | - |
| 03.06.2025 | 14,31 | 14,89 | 14,23 | 14,61 | 1,95% | - |
| 02.06.2025 | 14,05 | 14,82 | 13,94 | 14,33 | 1,27% | - |
| 30.05.2025 | 14,85 | 15,16 | 13,80 | 14,15 | -4,33% | - |
| 29.05.2025 | 14,03 | 15,11 | 13,64 | 14,79 | 7,29% | - |
| 28.05.2025 | 13,57 | 14,12 | 13,50 | 13,78 | 1,57% | - |
| 27.05.2025 | 13,45 | 13,84 | 13,36 | 13,57 | 0,78% | - |
| 26.05.2025 | 13,40 | 13,50 | 13,40 | 13,46 | 1,09% | - |
| 23.05.2025 | 13,58 | 13,63 | 12,99 | 13,32 | -2,43% | - |
| 22.05.2025 | 13,50 | 13,83 | 13,31 | 13,65 | 0,92% | - |
| 21.05.2025 | 14,32 | 14,55 | 13,30 | 13,52 | -6,43% | - |
| 20.05.2025 | 13,93 | 14,46 | 13,77 | 14,45 | 3,20% | - |
| 19.05.2025 | 13,90 | 14,21 | 13,60 | 14,01 | -0,64% | 1.060,00 |
| 16.05.2025 | 13,68 | 14,23 | 13,58 | 14,10 | 2,73% | - |
| 15.05.2025 | 13,26 | 13,76 | 13,15 | 13,72 | 2,63% | - |
| 14.05.2025 | 13,67 | 14,26 | 13,23 | 13,37 | -2,14% | - |
| 13.05.2025 | 13,39 | 15,08 | 13,23 | 13,66 | 8,39% | - |
| 12.05.2025 | 11,82 | 12,96 | 11,52 | 12,60 | 8,83% | - |
| 09.05.2025 | 11,80 | 12,35 | 11,41 | 11,58 | -1,85% | - |
| 08.05.2025 | 11,64 | 12,06 | 11,01 | 11,80 | 2,15% | - |
| 07.05.2025 | 11,57 | 11,94 | 11,27 | 11,55 | 0,50% | - |
| 06.05.2025 | 12,33 | 12,40 | 11,29 | 11,49 | -6,94% | - |
| 05.05.2025 | 12,63 | 12,70 | 12,34 | 12,35 | -3,08% | - |
| 02.05.2025 | 12,63 | 13,20 | 12,39 | 12,74 | 3,83% | - |
| 30.04.2025 | 11,81 | 12,57 | 11,54 | 12,27 | 3,66% | - |
| 29.04.2025 | 11,88 | 12,12 | 11,64 | 11,84 | 0,06% | - |
| 28.04.2025 | 11,56 | 12,21 | 11,56 | 11,83 | 1,57% | - |
| 25.04.2025 | 11,78 | 11,87 | 11,36 | 11,65 | -0,54% | - |
| 24.04.2025 | 11,43 | 11,78 | 11,31 | 11,71 | 1,99% | - |
| 23.04.2025 | 11,11 | 11,88 | 10,99 | 11,49 | 6,18% | - |
| 22.04.2025 | 10,47 | 10,91 | 10,34 | 10,82 | 9,49% | - |
| 17.04.2025 | 10,08 | 10,17 | 9,57 | 9,88 | -0,84% | - |
| 16.04.2025 | 11,19 | 11,36 | 9,64 | 9,96 | -12,57% | - |
| 15.04.2025 | 10,86 | 11,46 | 10,80 | 11,40 | 4,90% | - |
| 14.04.2025 | 10,41 | 10,99 | 10,26 | 10,86 | 4,62% | - |
| 11.04.2025 | 9,97 | 10,40 | 9,47 | 10,38 | 4,68% | - |
| 10.04.2025 | 10,71 | 10,76 | 9,22 | 9,92 | -8,03% | - |
| 09.04.2025 | 8,67 | 11,38 | 8,67 | 10,79 | 18,33% | - |
| 08.04.2025 | 9,50 | 10,05 | 8,88 | 9,11 | -2,91% | - |
| 07.04.2025 | 9,42 | 10,09 | 8,72 | 9,39 | -3,75% | - |
| 04.04.2025 | 10,85 | 10,89 | 9,71 | 9,75 | -10,85% | - |
| 03.04.2025 | 10,88 | 11,16 | 10,51 | 10,94 | -6,42% | - |
| 02.04.2025 | 11,29 | 11,85 | 10,97 | 11,69 | 3,36% | - |
| 01.04.2025 | 11,74 | 12,00 | 11,21 | 11,31 | -3,99% | 200,00 |
| 31.03.2025 | 12,69 | 12,72 | 11,23 | 11,78 | -7,68% | - |
| 28.03.2025 | 12,77 | 13,05 | 12,61 | 12,76 | -2,45% | - |
| 27.03.2025 | 12,95 | 13,14 | 12,67 | 13,08 | -0,11% | - |
| 26.03.2025 | 13,71 | 13,83 | 12,74 | 13,10 | -6,43% | - |
| 25.03.2025 | 14,35 | 14,64 | 13,32 | 14,00 | -1,33% | - |
| 24.03.2025 | 13,79 | 14,51 | 13,77 | 14,18 | 1,71% | - |
| 21.03.2025 | 13,95 | 14,11 | 13,52 | 13,95 | 0,87% | - |
| 20.03.2025 | 14,23 | 14,55 | 13,82 | 13,83 | -4,97% | 80,00 |
| 19.03.2025 | 13,82 | 14,55 | 13,74 | 14,55 | 4,03% | 135,00 |
| 18.03.2025 | 14,26 | 14,32 | 13,61 | 13,99 | -2,10% | - |
| 17.03.2025 | 14,03 | 14,55 | 13,75 | 14,29 | 3,07% | 100,00 |
| 14.03.2025 | 13,97 | 14,39 | 13,86 | 13,86 | -1,76% | 84,00 |
| 13.03.2025 | 14,50 | 14,61 | 13,61 | 14,11 | -1,58% | - |
| 12.03.2025 | 13,80 | 15,02 | 13,55 | 14,34 | 3,91% | - |
| 11.03.2025 | 14,04 | 14,60 | 12,96 | 13,80 | -1,18% | 5.414,00 |
| 10.03.2025 | 15,60 | 15,62 | 13,94 | 13,96 | -10,79% | 80,00 |
| 07.03.2025 | 16,37 | 16,49 | 15,51 | 15,65 | -4,53% | - |
| 06.03.2025 | 16,06 | 16,47 | 15,49 | 16,39 | 1,93% | - |
| 05.03.2025 | 16,28 | 16,35 | 15,36 | 16,08 | -0,33% | - |
| 04.03.2025 | 16,92 | 16,92 | 15,70 | 16,13 | -4,50% | 104,00 |
| 03.03.2025 | 18,22 | 18,27 | 16,74 | 16,89 | -7,35% | - |
| 28.02.2025 | 18,22 | 18,40 | 17,75 | 18,23 | 0,14% | 23,00 |
| 27.02.2025 | 18,44 | 19,25 | 18,19 | 18,21 | -0,69% | 120,00 |
| 26.02.2025 | 18,65 | 19,08 | 18,21 | 18,34 | -1,27% | - |
| 25.02.2025 | 18,13 | 18,90 | 17,54 | 18,57 | 3,06% | - |
| 24.02.2025 | 19,04 | 19,21 | 17,68 | 18,02 | -5,27% | - |
| 21.02.2025 | 19,98 | 20,40 | 19,00 | 19,02 | -4,65% | - |
| 20.02.2025 | 20,18 | 20,35 | 19,62 | 19,95 | -1,42% | 550,00 |
| 19.02.2025 | 19,56 | 20,40 | 19,37 | 20,24 | 3,48% | 78,00 |
| 18.02.2025 | 19,02 | 19,95 | 18,93 | 19,56 | 3,01% | - |
| 17.02.2025 | 19,04 | 19,10 | 18,95 | 18,98 | -0,14% | - |
| 14.02.2025 | 18,27 | 19,23 | 18,01 | 19,01 | 4,03% | - |
| 13.02.2025 | 17,83 | 18,40 | 17,41 | 18,27 | 2,24% | 1.300,00 |
| 12.02.2025 | 18,23 | 18,37 | 16,93 | 17,87 | -1,92% | - |