19,080€
-3,98%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 22,04 | 22,81 | 21,75 | 22,72 | 3,09% | - |
| 09.12.2024 | 22,22 | 22,68 | 21,95 | 22,04 | -1,43% | - |
| 06.12.2024 | 20,99 | 22,83 | 20,94 | 22,36 | 6,15% | - |
| 05.12.2024 | 22,00 | 22,01 | 20,85 | 21,06 | -4,12% | - |
| 04.12.2024 | 24,82 | 25,36 | 21,71 | 21,97 | -11,38% | 84,00 |
| 03.12.2024 | 25,09 | 25,75 | 24,69 | 24,79 | -1,14% | - |
| 02.12.2024 | 24,71 | 25,90 | 24,39 | 25,07 | 2,83% | - |
| 29.11.2024 | 24,85 | 25,96 | 24,27 | 24,38 | -2,15% | - |
| 28.11.2024 | 24,85 | 25,01 | 24,82 | 24,92 | 0,57% | - |
| 27.11.2024 | 20,43 | 25,23 | 20,38 | 24,78 | 23,08% | - |
| 26.11.2024 | 17,93 | 23,73 | 17,76 | 20,13 | 12,41% | - |
| 25.11.2024 | 17,83 | 18,94 | 17,79 | 17,91 | 0,67% | - |
| 22.11.2024 | 17,47 | 18,13 | 17,32 | 17,79 | 2,00% | - |
| 21.11.2024 | 17,74 | 18,16 | 17,25 | 17,44 | -1,79% | - |
| 20.11.2024 | 17,61 | 18,00 | 17,07 | 17,76 | 1,11% | - |
| 19.11.2024 | 17,96 | 18,01 | 17,40 | 17,56 | -2,17% | - |
| 18.11.2024 | 17,63 | 18,58 | 17,26 | 17,95 | 1,90% | 324,00 |
| 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% | - |