50,840€
2,25%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 50,03 | 51,08 | 49,83 | 50,84 | 2,22% | - |
| 16.10.2026 | 52,21 | 52,22 | 49,70 | 49,74 | -4,67% | - |
| 15.10.2026 | 52,17 | 52,94 | 51,22 | 52,17 | -0,36% | - |
| 14.10.2026 | 52,61 | 56,47 | 51,38 | 52,36 | 0,65% | - |
| 13.10.2026 | 54,50 | 54,87 | 51,90 | 52,02 | -4,50% | - |
| 12.10.2026 | 56,18 | 56,49 | 54,22 | 54,47 | -2,80% | - |
| 09.10.2026 | 54,13 | 56,21 | 53,45 | 56,04 | 2,88% | - |
| 08.10.2026 | 54,84 | 54,87 | 52,91 | 54,47 | -0,89% | 50,00 |
| 07.10.2026 | 54,72 | 56,31 | 54,53 | 54,96 | 0,59% | 1.950,00 |
| 06.10.2026 | 55,67 | 56,11 | 53,86 | 54,64 | -1,67% | 2.600,00 |
| 05.10.2026 | 57,31 | 57,76 | 55,50 | 55,57 | -2,51% | - |
| 02.10.2026 | 57,76 | 58,59 | 56,92 | 57,00 | -1,09% | - |
| 01.10.2026 | 58,07 | 58,56 | 57,38 | 57,63 | -0,43% | - |
| 30.09.2026 | 58,63 | 59,05 | 57,38 | 57,88 | -0,96% | - |
| 29.09.2026 | 57,53 | 58,93 | 57,01 | 58,44 | 1,48% | - |
| 28.09.2026 | 57,72 | 58,11 | 56,35 | 57,59 | -0,43% | - |
| 25.09.2026 | 58,17 | 58,91 | 57,45 | 57,84 | -0,40% | - |
| 24.09.2026 | 58,68 | 59,37 | 57,59 | 58,07 | -1,31% | - |
| 23.09.2026 | 62,94 | 63,88 | 58,22 | 58,84 | -4,91% | - |
| 22.09.2026 | 59,98 | 63,22 | 59,45 | 61,88 | 3,13% | 2.530,00 |
| 21.09.2026 | 58,16 | 60,30 | 57,69 | 60,00 | 3,61% | - |
| 18.09.2026 | 59,13 | 59,72 | 57,77 | 57,91 | -1,91% | - |
| 17.09.2026 | 57,74 | 59,93 | 57,55 | 59,04 | 3,00% | - |
| 16.09.2026 | 61,75 | 62,04 | 56,28 | 57,32 | -18,30% | - |
| 15.09.2026 | 69,73 | 72,50 | 61,17 | 70,16 | 0,47% | - |
| 14.09.2026 | 71,58 | 72,20 | 69,19 | 69,83 | -2,29% | - |
| 11.09.2026 | 71,58 | 74,02 | 70,59 | 71,47 | 0,18% | - |
| 10.09.2026 | 71,28 | 71,72 | 69,48 | 71,34 | 0,32% | - |
| 09.09.2026 | 73,54 | 74,86 | 70,81 | 71,11 | -2,88% | - |
| 08.09.2026 | 74,06 | 74,76 | 72,19 | 73,22 | -0,73% | - |
| 07.09.2026 | 74,03 | 74,06 | 73,68 | 73,76 | -0,78% | - |
| 04.09.2026 | 74,37 | 74,79 | 72,48 | 74,34 | -0,07% | - |
| 03.09.2026 | 73,67 | 74,59 | 71,83 | 74,39 | 0,98% | - |
| 02.09.2026 | 71,42 | 73,76 | 70,81 | 73,67 | 3,21% | - |
| 01.09.2026 | 71,10 | 71,73 | 69,45 | 71,38 | 0,63% | - |
| 31.08.2026 | 73,12 | 74,54 | 69,56 | 70,93 | -3,25% | 4.820,00 |
| 28.08.2026 | 75,55 | 76,54 | 72,66 | 73,31 | -3,60% | - |
| 27.08.2026 | 76,57 | 76,70 | 75,63 | 76,05 | -0,48% | - |
| 26.08.2026 | 76,21 | 77,11 | 74,58 | 76,42 | 0,42% | - |
| 25.08.2026 | 74,44 | 77,31 | 74,27 | 76,10 | 2,30% | - |
| 24.08.2026 | 74,53 | 75,18 | 73,43 | 74,39 | -0,28% | - |
| 21.08.2026 | 74,84 | 75,51 | 73,60 | 74,60 | -0,43% | 3.700,00 |
| 20.08.2026 | 76,56 | 76,97 | 73,59 | 74,92 | -2,12% | - |
| 19.08.2026 | 75,38 | 77,42 | 75,13 | 76,54 | 0,76% | 420,00 |
| 18.08.2026 | 76,52 | 76,65 | 74,28 | 75,96 | -0,86% | - |
| 17.08.2026 | 74,75 | 76,75 | 74,41 | 76,62 | 2,27% | - |
| 14.08.2026 | 73,70 | 75,38 | 72,63 | 74,92 | 0,89% | - |
| 13.08.2026 | 75,74 | 76,49 | 73,52 | 74,26 | -1,82% | - |
| 12.08.2026 | 77,35 | 78,32 | 75,64 | 75,64 | -2,02% | - |
| 11.08.2026 | 76,50 | 78,69 | 76,33 | 77,20 | 0,86% | 45,00 |
| 10.08.2026 | 75,86 | 76,96 | 75,11 | 76,54 | 0,95% | - |
| 07.08.2026 | 74,34 | 76,58 | 74,01 | 75,82 | 1,79% | - |
| 06.08.2026 | 75,45 | 76,07 | 74,05 | 74,49 | -0,93% | - |
| 05.08.2026 | 78,10 | 78,60 | 74,56 | 75,19 | -3,23% | - |
| 04.08.2026 | 74,90 | 77,74 | 74,19 | 77,70 | 4,02% | - |
| 03.08.2026 | 73,80 | 74,70 | 70,94 | 74,70 | 1,74% | - |
| 31.07.2026 | 76,24 | 76,62 | 73,37 | 73,42 | -3,05% | - |
| 30.07.2026 | 75,31 | 76,49 | 73,97 | 75,73 | 0,53% | - |
| 29.07.2026 | 75,17 | 76,68 | 74,12 | 75,33 | 0,44% | - |
| 28.07.2026 | 75,23 | 75,90 | 72,83 | 75,00 | -0,28% | - |
| 27.07.2026 | 75,64 | 77,05 | 74,87 | 75,21 | -0,09% | - |
| 24.07.2026 | 76,28 | 77,79 | 74,85 | 75,28 | -1,30% | 40,00 |
| 23.07.2026 | 78,22 | 78,44 | 76,01 | 76,27 | -1,87% | 2.919,00 |
| 22.07.2026 | 65,28 | 83,51 | 65,08 | 77,72 | 18,98% | - |
| 21.07.2026 | 63,22 | 65,49 | 62,68 | 65,32 | 4,10% | - |
| 20.07.2026 | 65,25 | 66,17 | 62,26 | 62,75 | -3,45% | - |
| 17.07.2026 | 61,93 | 65,32 | 61,61 | 64,99 | 4,32% | 1.950,00 |
| 16.07.2026 | 62,66 | 63,75 | 61,19 | 62,30 | -0,56% | 4.000,00 |
| 15.07.2026 | 63,09 | 63,37 | 61,14 | 62,65 | -0,78% | - |
| 14.07.2026 | 65,40 | 65,57 | 62,87 | 63,14 | -3,03% | - |
| 13.07.2026 | 66,78 | 67,51 | 63,84 | 65,11 | -2,66% | - |
| 10.07.2026 | 72,75 | 74,43 | 66,66 | 66,89 | -8,98% | - |
| 09.07.2026 | 75,23 | 76,67 | 72,97 | 73,49 | -1,75% | - |
| 08.07.2026 | 76,05 | 76,05 | 73,90 | 74,80 | -1,73% | - |
| 07.07.2026 | 76,67 | 76,74 | 73,31 | 76,12 | 0,61% | 598,00 |
| 06.07.2026 | 73,51 | 76,75 | 73,09 | 75,66 | 3,08% | 2.820,00 |
| 03.07.2026 | 73,50 | 73,54 | 73,18 | 73,40 | -0,03% | - |
| 02.07.2026 | 70,66 | 73,45 | 69,78 | 73,42 | 3,80% | - |
| 01.07.2026 | 71,23 | 72,30 | 69,40 | 70,73 | -0,88% | - |
| 30.06.2026 | 70,74 | 73,56 | 69,23 | 71,36 | 1,26% | - |
| 29.06.2026 | 69,58 | 70,53 | 65,58 | 70,47 | 1,56% | - |
| 26.06.2026 | 69,48 | 72,02 | 68,14 | 69,39 | -0,42% | - |
| 25.06.2026 | 70,18 | 73,31 | 68,62 | 69,68 | -0,85% | - |
| 24.06.2026 | 70,24 | 72,87 | 69,88 | 70,28 | 0,10% | - |
| 23.06.2026 | 71,57 | 72,38 | 69,49 | 70,21 | -2,12% | 40,00 |
| 22.06.2026 | 71,30 | 73,19 | 70,32 | 71,73 | 0,82% | 600,00 |
| 19.06.2026 | 71,38 | 71,45 | 71,14 | 71,15 | 0,95% | - |
| 18.06.2026 | 70,75 | 73,55 | 69,56 | 70,48 | -0,03% | - |
| 17.06.2026 | 65,94 | 71,30 | 65,82 | 70,50 | 6,92% | 252,00 |
| 16.06.2026 | 66,59 | 67,38 | 64,50 | 65,94 | -0,99% | - |
| 15.06.2026 | 64,80 | 66,71 | 64,09 | 66,60 | 3,38% | - |
| 12.06.2026 | 64,39 | 65,17 | 63,37 | 64,42 | 0,23% | - |
| 11.06.2026 | 61,45 | 65,04 | 61,23 | 64,27 | 4,88% | - |
| 10.06.2026 | 63,41 | 64,54 | 60,30 | 61,28 | -3,57% | 1.260,00 |
| 09.06.2026 | 64,05 | 65,76 | 60,41 | 63,55 | -0,80% | - |
| 08.06.2026 | 63,15 | 65,37 | 62,80 | 64,06 | 1,23% | - |
| 05.06.2026 | 64,69 | 65,03 | 62,61 | 63,28 | -2,10% | - |
| 04.06.2026 | 62,49 | 65,36 | 62,29 | 64,64 | 3,34% | - |
| 03.06.2026 | 60,88 | 63,96 | 60,54 | 62,55 | 2,69% | 627,00 |
| 02.06.2026 | 65,91 | 66,46 | 59,61 | 60,91 | -5,80% | - |