66,820€
-1,36%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,96 | 68,15 | 65,55 | 66,82 | -1,53% | - |
| 28.05.2026 | 68,11 | 68,29 | 65,45 | 67,86 | -0,06% | 1.800,00 |
| 27.05.2026 | 67,68 | 68,92 | 66,53 | 67,90 | 0,41% | - |
| 26.05.2026 | 64,84 | 67,64 | 63,92 | 67,62 | 4,01% | - |
| 25.05.2026 | 64,90 | 65,09 | 64,80 | 65,01 | 0,70% | - |
| 22.05.2026 | 65,17 | 65,88 | 64,19 | 64,56 | -0,68% | - |
| 21.05.2026 | 66,31 | 66,65 | 63,97 | 65,00 | -2,01% | - |
| 20.05.2026 | 63,04 | 66,57 | 62,81 | 66,33 | 5,22% | - |
| 19.05.2026 | 63,40 | 63,91 | 60,25 | 63,04 | -0,66% | - |
| 18.05.2026 | 65,46 | 67,34 | 62,84 | 63,46 | -3,76% | - |
| 15.05.2026 | 68,26 | 68,41 | 65,65 | 65,94 | -3,43% | - |
| 14.05.2026 | 66,68 | 69,86 | 66,65 | 68,28 | 2,63% | - |
| 13.05.2026 | 67,74 | 68,79 | 65,83 | 66,53 | -1,19% | - |
| 12.05.2026 | 66,05 | 67,85 | 65,62 | 67,33 | 1,98% | - |
| 11.05.2026 | 61,70 | 68,03 | 61,40 | 66,02 | 6,97% | - |
| 08.05.2026 | 66,62 | 66,69 | 61,65 | 61,72 | -6,98% | 5.230,00 |
| 07.05.2026 | 67,45 | 67,71 | 64,24 | 66,35 | -1,51% | - |
| 06.05.2026 | 64,00 | 67,62 | 63,35 | 67,37 | 5,18% | 1.524,00 |
| 05.05.2026 | 65,49 | 66,53 | 62,90 | 64,05 | -1,91% | 849,00 |
| 04.05.2026 | 63,66 | 65,43 | 62,78 | 65,30 | 4,26% | 140,00 |
| 30.04.2026 | 60,09 | 62,67 | 59,30 | 62,63 | 3,76% | - |
| 29.04.2026 | 60,04 | 60,59 | 59,17 | 60,36 | 0,77% | - |
| 28.04.2026 | 62,86 | 63,43 | 59,33 | 59,90 | -4,59% | 200,00 |
| 27.04.2026 | 62,76 | 64,10 | 62,44 | 62,78 | -0,49% | - |
| 24.04.2026 | 63,66 | 64,52 | 62,60 | 63,09 | -0,94% | 5.585,00 |
| 23.04.2026 | 62,78 | 65,37 | 61,71 | 63,69 | 0,81% | 46.500,00 |
| 22.04.2026 | 60,78 | 63,26 | 59,05 | 63,18 | 4,29% | - |
| 21.04.2026 | 60,42 | 62,30 | 59,81 | 60,58 | 3,11% | 7.400,00 |
| 20.04.2026 | 58,69 | 59,78 | 57,90 | 58,75 | -0,59% | 3.000,00 |
| 17.04.2026 | 57,84 | 59,85 | 57,63 | 59,10 | 2,41% | 6.500,00 |
| 16.04.2026 | 59,91 | 61,16 | 57,26 | 57,71 | -4,04% | 6.521,00 |
| 15.04.2026 | 56,52 | 60,14 | 56,28 | 60,14 | 6,56% | - |
| 14.04.2026 | 54,19 | 57,12 | 54,08 | 56,44 | 4,04% | 5.060,00 |
| 13.04.2026 | 55,38 | 57,38 | 54,02 | 54,25 | -2,01% | - |
| 10.04.2026 | 56,60 | 56,71 | 55,00 | 55,36 | -1,67% | 111.500,00 |
| 09.04.2026 | 55,13 | 56,65 | 54,73 | 56,30 | 2,07% | - |
| 08.04.2026 | 53,61 | 55,45 | 53,49 | 55,16 | 4,51% | - |
| 07.04.2026 | 53,08 | 53,22 | 51,29 | 52,78 | -0,26% | - |
| 02.04.2026 | 53,92 | 54,79 | 52,69 | 52,92 | -2,51% | - |
| 01.04.2026 | 54,31 | 55,80 | 53,75 | 54,28 | 0,06% | 41.000,00 |
| 31.03.2026 | 50,72 | 54,58 | 50,54 | 54,25 | 7,85% | - |
| 30.03.2026 | 50,29 | 51,78 | 49,89 | 50,30 | 0,43% | 13.200,00 |
| 27.03.2026 | 52,85 | 53,09 | 50,05 | 50,09 | -5,03% | 2.940,00 |
| 26.03.2026 | 52,38 | 53,53 | 47,02 | 52,74 | 0,32% | - |
| 25.03.2026 | 48,66 | 54,27 | 48,60 | 52,57 | 8,27% | 1.104,00 |
| 24.03.2026 | 48,87 | 48,99 | 47,65 | 48,56 | -0,47% | - |
| 23.03.2026 | 48,34 | 50,46 | 48,18 | 48,79 | 0,08% | - |
| 20.03.2026 | 49,18 | 49,94 | 47,57 | 48,75 | -0,58% | - |
| 19.03.2026 | 49,15 | 49,58 | 48,13 | 49,03 | -0,74% | - |
| 18.03.2026 | 50,57 | 50,76 | 48,11 | 49,40 | -0,99% | - |
| 17.03.2026 | 49,77 | 51,07 | 49,41 | 49,89 | 0,00% | - |
| 16.03.2026 | 48,48 | 50,04 | 48,18 | 49,89 | 3,58% | - |
| 13.03.2026 | 48,19 | 49,21 | 47,25 | 48,17 | 0,60% | - |
| 12.03.2026 | 49,69 | 50,10 | 47,46 | 47,88 | -4,35% | 1.410,00 |
| 11.03.2026 | 51,02 | 51,54 | 49,17 | 50,06 | -1,99% | 860,00 |
| 10.03.2026 | 51,97 | 52,25 | 49,60 | 51,07 | -2,01% | - |
| 09.03.2026 | 50,75 | 52,46 | 47,70 | 52,12 | 1,05% | 5.247,00 |
| 06.03.2026 | 54,88 | 54,96 | 49,45 | 51,58 | -5,89% | - |
| 05.03.2026 | 55,95 | 56,59 | 54,74 | 54,81 | -2,04% | - |
| 04.03.2026 | 54,95 | 56,74 | 54,16 | 55,95 | 1,58% | - |
| 03.03.2026 | 54,66 | 57,91 | 53,43 | 55,08 | 0,07% | - |
| 02.03.2026 | 53,27 | 55,67 | 52,39 | 55,04 | 2,78% | - |
| 27.02.2026 | 53,43 | 54,31 | 52,90 | 53,55 | -0,24% | - |
| 26.02.2026 | 52,02 | 53,99 | 51,82 | 53,68 | 2,85% | - |
| 25.02.2026 | 53,94 | 54,69 | 51,69 | 52,19 | -3,46% | - |
| 24.02.2026 | 53,69 | 55,08 | 53,04 | 54,06 | 0,97% | - |
| 23.02.2026 | 53,46 | 54,22 | 52,95 | 53,54 | -0,76% | - |
| 20.02.2026 | 54,40 | 54,82 | 52,69 | 53,95 | -0,57% | 1.300,00 |
| 19.02.2026 | 54,62 | 54,74 | 52,99 | 54,26 | -0,62% | 1.110,00 |
| 18.02.2026 | 53,81 | 55,53 | 53,51 | 54,60 | 1,64% | - |
| 17.02.2026 | 53,95 | 54,27 | 52,81 | 53,72 | -0,28% | - |
| 16.02.2026 | 54,01 | 54,16 | 53,87 | 53,87 | 0,15% | - |
| 13.02.2026 | 50,83 | 54,25 | 50,31 | 53,79 | 2,34% | 4.400,00 |
| 12.02.2026 | 52,02 | 53,24 | 51,57 | 52,56 | 1,31% | 861,00 |
| 11.02.2026 | 53,04 | 54,79 | 51,01 | 51,88 | -1,95% | 2.340,00 |
| 10.02.2026 | 52,59 | 53,68 | 52,17 | 52,91 | 0,67% | 1.020,00 |
| 09.02.2026 | 54,21 | 54,62 | 51,62 | 52,56 | -3,60% | 643,00 |
| 06.02.2026 | 54,74 | 57,65 | 53,90 | 54,52 | -0,40% | - |
| 05.02.2026 | 58,04 | 58,87 | 54,28 | 54,74 | -5,10% | 1.100,00 |
| 04.02.2026 | 61,12 | 61,87 | 56,35 | 57,68 | -5,07% | - |
| 03.02.2026 | 61,55 | 64,09 | 59,40 | 60,76 | -1,87% | 5.100,00 |
| 02.02.2026 | 57,97 | 62,26 | 56,66 | 61,92 | 5,86% | 4.005,00 |
| 30.01.2026 | 57,56 | 59,96 | 57,08 | 58,49 | 1,26% | - |
| 29.01.2026 | 54,70 | 58,34 | 54,66 | 57,76 | 5,25% | - |
| 28.01.2026 | 55,79 | 56,46 | 54,81 | 54,88 | -1,35% | 1.925,00 |
| 27.01.2026 | 56,19 | 57,22 | 55,28 | 55,63 | -1,19% | - |
| 26.01.2026 | 56,85 | 57,32 | 54,34 | 56,30 | -0,95% | 66.216,00 |
| 23.01.2026 | 59,28 | 60,45 | 56,56 | 56,84 | -3,76% | - |
| 22.01.2026 | 57,88 | 60,61 | 57,84 | 59,06 | 2,07% | - |
| 21.01.2026 | 55,65 | 58,89 | 55,65 | 57,86 | 3,88% | - |
| 20.01.2026 | 52,84 | 55,74 | 52,59 | 55,70 | 6,18% | - |
| 19.01.2026 | 52,98 | 53,55 | 52,41 | 52,46 | -4,69% | 12.325,00 |
| 16.01.2026 | 57,16 | 57,68 | 54,92 | 55,04 | -3,62% | 913,00 |
| 15.01.2026 | 56,59 | 58,67 | 56,39 | 57,11 | 0,90% | - |
| 14.01.2026 | 56,07 | 56,66 | 55,65 | 56,60 | 0,53% | 1.650,00 |
| 13.01.2026 | 56,51 | 58,72 | 56,14 | 56,30 | -0,37% | - |
| 12.01.2026 | 54,97 | 57,15 | 54,17 | 56,51 | 2,08% | - |
| 09.01.2026 | 55,81 | 57,54 | 54,55 | 55,36 | -0,79% | - |
| 08.01.2026 | 56,59 | 59,50 | 55,47 | 55,80 | -0,82% | 14.394,00 |
| 07.01.2026 | 59,07 | 59,79 | 54,75 | 56,26 | -6,61% | 585,00 |