54,520€
-0,40%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 54,74 | 57,65 | 53,90 | 54,59 | -0,27% | - |
| 05.02.2026 | 58,04 | 58,87 | 54,28 | 54,74 | -5,10% | 1.100,00 |
| 04.02.2026 | 61,12 | 61,87 | 56,35 | 57,68 | -5,07% | - |
| 03.02.2026 | 61,55 | 64,09 | 59,40 | 60,76 | -1,87% | 5.100,00 |
| 02.02.2026 | 57,97 | 62,26 | 56,66 | 61,92 | 5,86% | 4.005,00 |
| 30.01.2026 | 57,56 | 59,96 | 57,08 | 58,49 | 1,26% | - |
| 29.01.2026 | 54,70 | 58,34 | 54,66 | 57,76 | 5,25% | - |
| 28.01.2026 | 55,79 | 56,46 | 54,81 | 54,88 | -1,35% | 1.925,00 |
| 27.01.2026 | 56,19 | 57,22 | 55,28 | 55,63 | -1,19% | - |
| 26.01.2026 | 56,85 | 57,32 | 54,34 | 56,30 | -0,95% | 66.216,00 |
| 23.01.2026 | 59,28 | 60,45 | 56,56 | 56,84 | -3,76% | - |
| 22.01.2026 | 57,88 | 60,61 | 57,84 | 59,06 | 2,07% | - |
| 21.01.2026 | 55,65 | 58,89 | 55,65 | 57,86 | 3,88% | - |
| 20.01.2026 | 52,84 | 55,74 | 52,59 | 55,70 | 6,18% | - |
| 19.01.2026 | 52,98 | 53,55 | 52,41 | 52,46 | -4,69% | 12.325,00 |
| 16.01.2026 | 57,16 | 57,68 | 54,92 | 55,04 | -3,62% | 913,00 |
| 15.01.2026 | 56,59 | 58,67 | 56,39 | 57,11 | 0,90% | - |
| 14.01.2026 | 56,07 | 56,66 | 55,65 | 56,60 | 0,53% | 1.650,00 |
| 13.01.2026 | 56,51 | 58,72 | 56,14 | 56,30 | -0,37% | - |
| 12.01.2026 | 54,97 | 57,15 | 54,17 | 56,51 | 2,08% | - |
| 09.01.2026 | 55,81 | 57,54 | 54,55 | 55,36 | -0,79% | - |
| 08.01.2026 | 56,59 | 59,50 | 55,47 | 55,80 | -0,82% | 14.394,00 |
| 07.01.2026 | 59,07 | 59,79 | 54,75 | 56,26 | -6,61% | 585,00 |
| 06.01.2026 | 54,44 | 65,14 | 53,08 | 60,24 | 11,39% | 10.948,00 |
| 05.01.2026 | 58,26 | 59,17 | 51,82 | 54,08 | -6,14% | 8.303,00 |
| 02.01.2026 | 56,52 | 58,19 | 55,59 | 57,62 | -1,50% | - |
| 30.12.2025 | 58,75 | 59,34 | 58,50 | 58,50 | -1,18% | - |
| 29.12.2025 | 59,58 | 59,74 | 57,64 | 59,20 | -0,70% | 55,00 |
| 23.12.2025 | 58,96 | 59,83 | 58,38 | 59,62 | 2,23% | - |
| 22.12.2025 | 58,72 | 59,03 | 57,42 | 58,32 | -0,51% | 850,00 |
| 19.12.2025 | 56,58 | 58,76 | 56,56 | 58,62 | 5,13% | 269,00 |
| 18.12.2025 | 55,16 | 57,54 | 54,59 | 55,76 | 1,99% | 180,00 |
| 17.12.2025 | 55,14 | 57,20 | 53,52 | 54,67 | -0,22% | - |
| 16.12.2025 | 58,04 | 58,13 | 50,30 | 54,79 | -9,11% | - |
| 15.12.2025 | 59,86 | 60,52 | 57,82 | 60,28 | 2,34% | 500,00 |
| 12.12.2025 | 60,46 | 61,03 | 57,85 | 58,90 | -1,60% | 814,00 |
| 11.12.2025 | 58,33 | 61,65 | 58,22 | 59,86 | 0,15% | 1.729,00 |
| 10.12.2025 | 59,15 | 60,44 | 56,42 | 59,77 | 1,51% | - |
| 09.12.2025 | 58,93 | 60,17 | 55,97 | 58,88 | 11,77% | 260,00 |
| 08.12.2025 | 52,72 | 61,36 | 52,68 | 52,68 | -8,38% | 28,00 |
| 05.12.2025 | 55,49 | 57,50 | 51,80 | 57,50 | 3,57% | 25,00 |
| 04.12.2025 | 55,71 | 57,67 | 54,83 | 55,52 | -1,66% | - |
| 03.12.2025 | 49,82 | 56,79 | 49,69 | 56,46 | 12,38% | - |
| 02.12.2025 | 48,42 | 51,03 | 48,15 | 50,24 | 3,09% | - |
| 01.12.2025 | 44,96 | 49,29 | 44,06 | 48,74 | -0,34% | - |
| 28.11.2025 | 49,73 | 50,31 | 44,83 | 48,90 | -0,67% | 21,00 |
| 27.11.2025 | 49,59 | 50,29 | 49,07 | 49,23 | -1,62% | 200,00 |
| 26.11.2025 | 40,48 | 50,98 | 39,75 | 50,04 | 24,56% | 550,00 |
| 25.11.2025 | 38,38 | 40,21 | 38,04 | 40,18 | 13,01% | - |
| 24.11.2025 | 35,41 | 38,90 | 35,10 | 35,55 | 9,15% | 280,00 |
| 21.11.2025 | 33,11 | 35,22 | 32,39 | 32,57 | -1,44% | 60,00 |
| 20.11.2025 | 34,05 | 34,50 | 32,24 | 33,05 | -2,82% | - |
| 19.11.2025 | 34,52 | 36,26 | 33,87 | 34,01 | -5,80% | - |
| 18.11.2025 | 34,36 | 37,59 | 34,02 | 36,10 | 4,12% | - |
| 17.11.2025 | 35,61 | 36,45 | 34,64 | 34,67 | -2,42% | - |
| 14.11.2025 | 35,35 | 36,09 | 33,92 | 35,53 | 1,64% | - |
| 13.11.2025 | 35,80 | 35,81 | 34,49 | 34,96 | -2,96% | - |
| 12.11.2025 | 35,89 | 37,31 | 35,35 | 36,02 | 2,42% | 300,00 |
| 11.11.2025 | 34,51 | 35,86 | 33,40 | 35,17 | 2,30% | - |
| 10.11.2025 | 34,93 | 36,28 | 34,28 | 34,38 | 1,79% | - |
| 07.11.2025 | 34,52 | 35,65 | 32,19 | 33,78 | -1,79% | - |
| 06.11.2025 | 35,00 | 35,94 | 34,22 | 34,39 | -0,91% | - |
| 05.11.2025 | 32,99 | 35,05 | 32,61 | 34,71 | 4,53% | - |
| 04.11.2025 | 34,11 | 34,43 | 32,82 | 33,20 | -3,89% | - |
| 03.11.2025 | 36,73 | 37,37 | 33,98 | 34,55 | -6,00% | - |
| 31.10.2025 | 36,58 | 37,87 | 35,81 | 36,75 | -0,90% | 30,00 |
| 30.10.2025 | 34,63 | 37,52 | 34,20 | 37,09 | 7,56% | - |
| 29.10.2025 | 33,98 | 35,14 | 33,24 | 34,48 | 2,74% | - |
| 28.10.2025 | 33,86 | 34,80 | 33,22 | 33,56 | -1,09% | 2.300,00 |
| 27.10.2025 | 33,32 | 34,52 | 33,03 | 33,93 | 4,67% | - |
| 24.10.2025 | 32,26 | 32,83 | 31,68 | 32,42 | 1,46% | - |
| 23.10.2025 | 32,43 | 33,40 | 31,51 | 31,95 | -1,87% | - |
| 22.10.2025 | 32,79 | 33,72 | 31,66 | 32,56 | -1,03% | 200,00 |
| 21.10.2025 | 32,91 | 34,14 | 32,61 | 32,90 | -0,41% | 100,00 |
| 20.10.2025 | 31,66 | 33,11 | 31,63 | 33,04 | 4,01% | - |
| 17.10.2025 | 33,11 | 33,71 | 31,27 | 31,76 | -3,30% | 210,00 |
| 16.10.2025 | 32,78 | 34,50 | 32,68 | 32,85 | 0,63% | - |
| 15.10.2025 | 31,01 | 33,24 | 30,93 | 32,64 | 5,02% | - |
| 14.10.2025 | 31,29 | 31,64 | 29,86 | 31,08 | -1,43% | 900,00 |
| 13.10.2025 | 30,62 | 32,12 | 30,35 | 31,53 | 3,75% | - |
| 10.10.2025 | 31,21 | 31,44 | 29,99 | 30,39 | -2,72% | 2.100,00 |
| 09.10.2025 | 31,73 | 32,11 | 31,06 | 31,24 | -0,06% | - |
| 08.10.2025 | 31,47 | 32,17 | 30,87 | 31,26 | -0,73% | - |
| 07.10.2025 | 32,01 | 32,81 | 31,01 | 31,49 | -1,53% | - |
| 06.10.2025 | 30,84 | 33,76 | 30,83 | 31,98 | 4,78% | - |
| 03.10.2025 | 29,65 | 30,86 | 29,49 | 30,52 | 3,21% | - |
| 02.10.2025 | 29,83 | 30,55 | 29,39 | 29,57 | -1,00% | - |
| 01.10.2025 | 29,21 | 30,23 | 29,11 | 29,87 | 1,60% | - |
| 30.09.2025 | 28,78 | 29,44 | 28,61 | 29,40 | 2,65% | - |
| 29.09.2025 | 28,05 | 29,18 | 28,05 | 28,64 | 3,88% | - |
| 26.09.2025 | 27,13 | 28,07 | 26,82 | 27,57 | 0,69% | - |
| 25.09.2025 | 27,82 | 28,39 | 27,22 | 27,38 | -3,59% | - |
| 24.09.2025 | 27,58 | 28,73 | 27,50 | 28,40 | 3,99% | - |
| 23.09.2025 | 27,18 | 27,95 | 26,80 | 27,31 | 2,55% | - |
| 22.09.2025 | 26,11 | 27,33 | 25,94 | 26,63 | -1,92% | 1.800,00 |
| 19.09.2025 | 26,76 | 27,15 | 25,75 | 27,15 | 2,16% | 120,00 |
| 18.09.2025 | 24,71 | 26,59 | 24,49 | 26,58 | 6,68% | - |
| 17.09.2025 | 24,81 | 25,62 | 24,54 | 24,91 | 1,05% | 100,00 |
| 16.09.2025 | 24,37 | 24,81 | 23,97 | 24,65 | 1,61% | - |
| 15.09.2025 | 25,34 | 25,51 | 23,90 | 24,26 | -6,17% | - |