50,020€
-0,04%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,59 | 50,29 | 49,58 | 50,03 | -0,03% | 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% | - |
| 12.09.2025 | 25,35 | 26,60 | 25,21 | 25,86 | 2,72% | - |
| 11.09.2025 | 24,71 | 25,45 | 23,80 | 25,17 | 3,58% | - |
| 10.09.2025 | 23,66 | 24,44 | 23,62 | 24,30 | 4,29% | - |
| 09.09.2025 | 23,09 | 23,73 | 22,94 | 23,30 | -6,43% | - |
| 08.09.2025 | 24,73 | 24,90 | 23,04 | 24,90 | 1,14% | 806,00 |
| 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% | - |