20,060€
-1,13%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,21 | 20,27 | 17,62 | 17,62 | -13,47% | - |
| 14.11.2024 | 20,48 | 20,86 | 20,04 | 20,36 | -0,56% | - |
| 13.11.2024 | 20,21 | 20,88 | 20,15 | 20,48 | 1,11% | - |
| 12.11.2024 | 20,65 | 21,02 | 19,96 | 20,25 | -1,79% | - |
| 11.11.2024 | 20,51 | 21,19 | 20,35 | 20,62 | 0,93% | - |
| 08.11.2024 | 19,85 | 20,51 | 19,50 | 20,43 | 3,17% | - |
| 07.11.2024 | 19,92 | 20,36 | 19,68 | 19,80 | -0,34% | - |
| 06.11.2024 | 19,49 | 20,36 | 19,40 | 19,87 | 5,51% | - |
| 05.11.2024 | 18,46 | 18,83 | 17,96 | 18,83 | 2,13% | - |
| 04.11.2024 | 17,85 | 18,78 | 17,59 | 18,44 | 2,47% | - |
| 01.11.2024 | 17,69 | 18,34 | 17,67 | 18,00 | -0,39% | - |
| 31.10.2024 | 18,11 | 18,18 | 17,62 | 18,07 | -0,95% | - |
| 30.10.2024 | 18,45 | 18,55 | 17,70 | 18,24 | -0,69% | - |
| 29.10.2024 | 18,73 | 18,95 | 18,20 | 18,37 | -1,62% | - |
| 28.10.2024 | 18,69 | 19,33 | 18,51 | 18,67 | 0,28% | - |
| 25.10.2024 | 18,41 | 19,08 | 18,32 | 18,62 | 1,09% | - |
| 24.10.2024 | 18,43 | 18,92 | 18,18 | 18,42 | -0,24% | - |
| 23.10.2024 | 18,81 | 18,99 | 18,22 | 18,46 | -2,17% | - |
| 22.10.2024 | 18,90 | 19,00 | 18,54 | 18,87 | -0,42% | - |
| 21.10.2024 | 19,49 | 19,67 | 18,27 | 18,95 | -2,82% | 4.500,00 |
| 18.10.2024 | 19,22 | 19,56 | 18,98 | 19,50 | 1,30% | - |
| 17.10.2024 | 19,42 | 19,84 | 19,03 | 19,25 | -0,97% | - |
| 16.10.2024 | 18,26 | 19,47 | 18,24 | 19,44 | 6,42% | - |
| 15.10.2024 | 17,79 | 18,37 | 17,67 | 18,27 | 2,83% | - |
| 14.10.2024 | 16,88 | 17,80 | 16,85 | 17,76 | 5,39% | 200,00 |
| 11.10.2024 | 16,18 | 16,89 | 16,05 | 16,86 | 4,16% | - |
| 10.10.2024 | 16,29 | 16,37 | 15,54 | 16,18 | -0,82% | - |
| 09.10.2024 | 16,40 | 16,64 | 16,02 | 16,32 | -0,58% | - |
| 08.10.2024 | 16,50 | 16,71 | 16,26 | 16,41 | -0,52% | 17.150,00 |
| 07.10.2024 | 17,15 | 17,25 | 16,26 | 16,50 | -3,84% | - |
| 04.10.2024 | 17,11 | 17,61 | 17,06 | 17,15 | 0,44% | - |
| 03.10.2024 | 17,39 | 17,46 | 16,93 | 17,08 | -1,84% | - |
| 02.10.2024 | 17,28 | 17,60 | 16,81 | 17,40 | 0,39% | - |
| 01.10.2024 | 17,37 | 17,56 | 16,35 | 17,33 | -0,33% | - |
| 30.09.2024 | 17,61 | 17,73 | 17,08 | 17,39 | -1,39% | - |
| 27.09.2024 | 17,59 | 17,91 | 17,44 | 17,63 | 0,43% | - |
| 26.09.2024 | 17,51 | 18,09 | 17,02 | 17,56 | 0,65% | - |
| 25.09.2024 | 17,92 | 18,24 | 17,40 | 17,44 | -3,19% | 60,00 |
| 24.09.2024 | 17,99 | 18,39 | 17,79 | 18,02 | 0,16% | - |
| 23.09.2024 | 18,69 | 19,05 | 17,99 | 17,99 | -3,49% | - |
| 20.09.2024 | 18,93 | 19,12 | 18,60 | 18,64 | -1,61% | - |
| 19.09.2024 | 18,89 | 19,92 | 18,77 | 18,95 | 1,31% | - |
| 18.09.2024 | 18,02 | 19,11 | 17,82 | 18,70 | 3,90% | - |
| 17.09.2024 | 18,37 | 18,73 | 17,44 | 18,00 | -2,01% | - |
| 16.09.2024 | 19,41 | 19,56 | 18,35 | 18,37 | -5,25% | - |
| 13.09.2024 | 18,27 | 19,77 | 18,21 | 19,39 | 6,04% | - |
| 12.09.2024 | 19,02 | 19,13 | 18,18 | 18,28 | -3,89% | - |
| 11.09.2024 | 19,29 | 19,58 | 18,67 | 19,02 | -2,34% | - |
| 10.09.2024 | 19,68 | 20,54 | 19,38 | 19,48 | -1,22% | - |
| 09.09.2024 | 20,12 | 20,45 | 19,34 | 19,72 | -1,70% | - |
| 06.09.2024 | 20,92 | 21,16 | 19,76 | 20,06 | -4,27% | - |
| 05.09.2024 | 21,63 | 21,89 | 20,71 | 20,95 | -3,19% | - |
| 04.09.2024 | 20,65 | 21,77 | 20,45 | 21,64 | 4,31% | - |
| 03.09.2024 | 23,48 | 23,54 | 20,63 | 20,75 | -17,42% | - |
| 02.09.2024 | 21,58 | 25,12 | 21,38 | 25,12 | 16,51% | - |
| 30.08.2024 | 21,76 | 22,01 | 20,99 | 21,56 | -0,69% | - |
| 29.08.2024 | 21,55 | 22,38 | 21,39 | 21,71 | 0,84% | - |
| 28.08.2024 | 21,48 | 21,82 | 21,21 | 21,53 | 0,68% | - |
| 27.08.2024 | 22,12 | 22,15 | 20,98 | 21,39 | -3,43% | - |
| 26.08.2024 | 22,15 | 22,61 | 21,96 | 22,15 | 0,07% | - |
| 23.08.2024 | 21,95 | 22,52 | 21,84 | 22,13 | 0,89% | - |
| 22.08.2024 | 22,66 | 22,85 | 21,75 | 21,94 | -3,01% | - |
| 21.08.2024 | 21,25 | 22,81 | 21,23 | 22,62 | 6,55% | - |
| 20.08.2024 | 21,08 | 21,42 | 20,63 | 21,23 | 0,78% | - |
| 19.08.2024 | 20,55 | 21,17 | 20,45 | 21,06 | 2,31% | - |
| 16.08.2024 | 20,67 | 21,00 | 20,33 | 20,59 | -0,29% | - |
| 15.08.2024 | 20,67 | 21,61 | 20,60 | 20,65 | 0,22% | - |
| 14.08.2024 | 20,82 | 21,15 | 20,09 | 20,60 | -0,89% | - |
| 13.08.2024 | 21,02 | 21,24 | 20,66 | 20,79 | -0,93% | - |
| 12.08.2024 | 21,44 | 21,75 | 20,88 | 20,98 | -2,08% | - |
| 09.08.2024 | 23,68 | 23,79 | 21,08 | 21,43 | -9,64% | - |
| 08.08.2024 | 22,84 | 23,80 | 22,75 | 23,71 | 3,58% | - |
| 07.08.2024 | 23,86 | 24,74 | 22,81 | 22,89 | -3,17% | - |
| 06.08.2024 | 23,24 | 24,23 | 22,54 | 23,64 | 3,19% | - |
| 05.08.2024 | 22,79 | 23,65 | 21,96 | 22,91 | -4,60% | - |
| 02.08.2024 | 25,26 | 25,28 | 23,66 | 24,02 | -5,62% | - |
| 01.08.2024 | 26,45 | 26,63 | 25,04 | 25,45 | -3,62% | - |
| 31.07.2024 | 26,46 | 27,21 | 25,86 | 26,40 | -0,21% | - |
| 30.07.2024 | 26,50 | 26,99 | 25,92 | 26,46 | 0,00% | - |
| 29.07.2024 | 26,07 | 26,67 | 25,84 | 26,46 | 1,87% | - |
| 26.07.2024 | 26,78 | 27,39 | 25,91 | 25,97 | -2,61% | - |
| 25.07.2024 | 26,71 | 27,61 | 26,30 | 26,67 | -0,04% | - |
| 24.07.2024 | 26,46 | 26,83 | 25,96 | 26,68 | 0,62% | - |
| 23.07.2024 | 26,37 | 27,03 | 26,18 | 26,51 | 0,38% | - |
| 22.07.2024 | 26,01 | 26,56 | 25,59 | 26,41 | 1,52% | - |
| 19.07.2024 | 25,40 | 26,09 | 24,98 | 26,02 | 2,58% | - |
| 18.07.2024 | 25,67 | 26,59 | 25,01 | 25,36 | -1,07% | - |
| 17.07.2024 | 27,09 | 27,09 | 25,36 | 25,64 | -5,41% | - |
| 16.07.2024 | 26,53 | 28,05 | 26,43 | 27,10 | 2,38% | - |
| 15.07.2024 | 25,93 | 26,65 | 25,43 | 26,47 | 2,70% | - |
| 12.07.2024 | 26,11 | 26,40 | 25,51 | 25,78 | -0,88% | - |
| 11.07.2024 | 24,75 | 26,49 | 24,54 | 26,01 | 5,03% | - |
| 10.07.2024 | 23,42 | 24,78 | 23,16 | 24,76 | 5,61% | - |
| 09.07.2024 | 23,71 | 24,30 | 23,32 | 23,45 | -0,78% | - |
| 08.07.2024 | 23,56 | 24,30 | 23,40 | 23,63 | 0,25% | 200,00 |
| 05.07.2024 | 23,22 | 23,78 | 22,72 | 23,57 | 1,49% | - |
| 04.07.2024 | 23,28 | 23,33 | 23,23 | 23,23 | -2,64% | - |
| 03.07.2024 | 23,47 | 24,12 | 22,91 | 23,86 | 1,62% | - |
| 02.07.2024 | 24,26 | 24,41 | 23,18 | 23,48 | -3,16% | - |
| 01.07.2024 | 24,20 | 25,10 | 23,82 | 24,24 | 0,02% | - |