11,480€
-4,17%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 19,16 | 19,22 | 17,63 | 18,22 | -5,78% | - |
| 10.02.2025 | 19,66 | 20,20 | 18,75 | 19,34 | -1,28% | 220,00 |
| 07.02.2025 | 19,73 | 21,08 | 19,49 | 19,59 | -0,65% | 1.778,00 |
| 06.02.2025 | 19,54 | 19,83 | 19,22 | 19,72 | 1,20% | - |
| 05.02.2025 | 18,95 | 19,76 | 18,78 | 19,49 | 2,88% | - |
| 04.02.2025 | 18,14 | 19,10 | 17,95 | 18,94 | 3,93% | 5.985,00 |
| 03.02.2025 | 18,75 | 19,15 | 18,06 | 18,22 | -4,82% | - |
| 31.01.2025 | 19,51 | 19,78 | 18,53 | 19,15 | -1,37% | - |
| 30.01.2025 | 19,22 | 19,79 | 19,14 | 19,41 | 1,24% | - |
| 29.01.2025 | 19,19 | 19,53 | 18,83 | 19,17 | -0,22% | - |
| 28.01.2025 | 19,33 | 19,78 | 18,94 | 19,22 | -0,46% | - |
| 27.01.2025 | 19,62 | 20,55 | 18,93 | 19,30 | -1,99% | 320,00 |
| 24.01.2025 | 20,64 | 20,81 | 19,38 | 19,70 | -4,76% | 300,00 |
| 23.01.2025 | 19,52 | 20,84 | 19,01 | 20,68 | 9,22% | - |
| 22.01.2025 | 18,99 | 19,30 | 18,59 | 18,94 | -0,11% | 800,00 |
| 21.01.2025 | 20,23 | 20,23 | 18,78 | 18,96 | -6,69% | 1.635,00 |
| 20.01.2025 | 19,00 | 20,59 | 18,99 | 20,32 | 6,64% | 300,00 |
| 17.01.2025 | 18,50 | 19,13 | 18,36 | 19,05 | 3,17% | - |
| 16.01.2025 | 18,42 | 18,51 | 17,76 | 18,47 | 0,52% | - |
| 15.01.2025 | 17,60 | 18,62 | 17,58 | 18,37 | 4,89% | 132,00 |
| 14.01.2025 | 18,47 | 18,77 | 17,43 | 17,51 | -5,34% | - |
| 13.01.2025 | 17,95 | 18,57 | 17,33 | 18,50 | 2,52% | - |
| 10.01.2025 | 19,36 | 19,60 | 17,65 | 18,05 | -7,58% | 11,00 |
| 09.01.2025 | 19,15 | 19,53 | 19,05 | 19,53 | 2,01% | 200,00 |
| 08.01.2025 | 18,97 | 20,15 | 18,77 | 19,14 | 0,63% | - |
| 07.01.2025 | 18,74 | 19,76 | 18,69 | 19,02 | 1,75% | - |
| 06.01.2025 | 19,21 | 19,89 | 18,43 | 18,69 | -2,66% | - |
| 03.01.2025 | 19,16 | 20,01 | 19,00 | 19,20 | 0,21% | - |
| 02.01.2025 | 18,28 | 19,46 | 18,08 | 19,16 | 3,62% | 350,00 |
| 30.12.2024 | 18,11 | 19,46 | 18,06 | 18,49 | 1,69% | 500,00 |
| 27.12.2024 | 18,77 | 19,28 | 18,09 | 18,19 | -4,21% | 152,00 |
| 23.12.2024 | 18,81 | 19,33 | 18,55 | 18,99 | 1,71% | 220,00 |
| 20.12.2024 | 18,77 | 19,49 | 18,35 | 18,67 | -0,67% | 107,00 |
| 19.12.2024 | 19,58 | 20,31 | 18,61 | 18,79 | -4,23% | - |
| 18.12.2024 | 21,23 | 21,46 | 19,36 | 19,62 | -7,58% | - |
| 17.12.2024 | 21,26 | 21,41 | 20,65 | 21,23 | -0,23% | - |
| 16.12.2024 | 20,81 | 21,42 | 20,48 | 21,28 | 2,18% | - |
| 13.12.2024 | 21,16 | 21,21 | 20,49 | 20,83 | -1,54% | - |
| 12.12.2024 | 21,59 | 21,91 | 20,75 | 21,15 | -2,29% | - |
| 11.12.2024 | 22,72 | 23,08 | 21,52 | 21,65 | -4,71% | - |