76,240€
0,67%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 66,93 | 68,02 | 63,19 | 64,66 | -3,23% | - |
| 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% | - |