24,620€
3,97%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,90 | 24,99 | 23,42 | 24,62 | 2,22% | - |
| 04.09.2025 | 23,84 | 25,19 | 23,46 | 24,09 | 9,33% | - |
| 03.09.2025 | 21,84 | 23,89 | 21,81 | 22,03 | -0,05% | 100,00 |
| 02.09.2025 | 18,96 | 22,51 | 18,58 | 22,04 | 16,52% | - |
| 01.09.2025 | 18,80 | 19,34 | 18,76 | 18,92 | 0,45% | - |
| 29.08.2025 | 19,08 | 19,32 | 18,48 | 18,83 | -1,52% | - |
| 28.08.2025 | 18,73 | 19,47 | 18,55 | 19,12 | 2,80% | - |
| 27.08.2025 | 18,23 | 18,76 | 18,05 | 18,60 | 3,19% | - |
| 26.08.2025 | 17,79 | 18,25 | 17,64 | 18,03 | 1,09% | - |
| 25.08.2025 | 18,22 | 18,53 | 17,62 | 17,83 | -2,01% | - |
| 22.08.2025 | 17,91 | 18,59 | 17,82 | 18,20 | 1,94% | - |
| 21.08.2025 | 17,34 | 18,04 | 17,00 | 17,85 | 2,94% | - |
| 20.08.2025 | 17,03 | 17,65 | 16,79 | 17,34 | 1,70% | - |
| 19.08.2025 | 17,04 | 17,27 | 16,65 | 17,05 | -0,10% | - |
| 18.08.2025 | 17,65 | 17,79 | 17,04 | 17,07 | -2,47% | - |
| 15.08.2025 | 16,32 | 17,62 | 15,98 | 17,50 | 8,46% | - |
| 14.08.2025 | 16,91 | 17,03 | 15,55 | 16,13 | -5,50% | - |
| 13.08.2025 | 15,24 | 17,08 | 15,22 | 17,07 | 12,00% | - |
| 12.08.2025 | 14,82 | 15,54 | 14,76 | 15,24 | 2,99% | - |
| 11.08.2025 | 14,09 | 14,89 | 13,55 | 14,80 | 4,96% | - |
| 08.08.2025 | 13,30 | 14,15 | 12,85 | 14,10 | 2,43% | - |
| 07.08.2025 | 13,98 | 14,23 | 13,50 | 13,77 | -1,64% | - |
| 06.08.2025 | 14,31 | 14,38 | 13,55 | 14,00 | -1,64% | - |
| 05.08.2025 | 14,29 | 14,37 | 13,92 | 14,23 | -0,05% | - |
| 04.08.2025 | 13,86 | 14,41 | 13,76 | 14,24 | 3,47% | - |
| 01.08.2025 | 13,79 | 13,90 | 13,34 | 13,76 | -0,52% | 2.946,00 |
| 31.07.2025 | 13,75 | 14,04 | 13,58 | 13,83 | 0,60% | - |
| 30.07.2025 | 13,80 | 14,49 | 13,58 | 13,75 | -0,25% | - |
| 29.07.2025 | 14,59 | 14,75 | 13,66 | 13,78 | -1,35% | - |
| 28.07.2025 | 13,51 | 14,22 | 13,48 | 13,97 | 4,19% | - |
| 25.07.2025 | 13,87 | 13,91 | 13,32 | 13,41 | -3,19% | - |
| 24.07.2025 | 13,48 | 14,06 | 13,27 | 13,85 | 2,52% | - |
| 23.07.2025 | 12,78 | 14,19 | 12,75 | 13,51 | 6,14% | - |
| 22.07.2025 | 12,59 | 12,82 | 12,22 | 12,73 | 1,19% | - |
| 21.07.2025 | 14,42 | 14,68 | 12,26 | 12,58 | -13,11% | - |
| 18.07.2025 | 16,28 | 16,59 | 14,31 | 14,48 | -11,01% | - |
| 17.07.2025 | 15,80 | 16,44 | 15,67 | 16,27 | 3,48% | - |
| 16.07.2025 | 15,15 | 15,93 | 15,11 | 15,72 | 3,42% | - |
| 15.07.2025 | 15,94 | 16,29 | 15,16 | 15,20 | -4,70% | - |
| 14.07.2025 | 15,58 | 16,32 | 15,55 | 15,95 | 1,88% | - |
| 11.07.2025 | 16,08 | 16,10 | 15,49 | 15,65 | -2,99% | - |
| 10.07.2025 | 16,06 | 16,47 | 15,88 | 16,14 | 0,22% | 100,00 |
| 09.07.2025 | 14,96 | 16,16 | 14,94 | 16,10 | 7,40% | - |
| 08.07.2025 | 14,36 | 15,18 | 14,32 | 14,99 | 4,28% | - |
| 07.07.2025 | 14,22 | 14,55 | 13,99 | 14,38 | 1,70% | - |
| 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% | - |