2,010$
2,03%
Echtzeit-Aktienkurs ARCADIA BIOSC.NEW.DL-,001
Bid:
Ask:
Aktienkurse zur ARCADIA BIOSC.NEW.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,91 | 2,23 | 1,89 | 2,18 | 10,46% | 78.939,00 |
| 06.03.2026 | 1,85 | 2,00 | 1,77 | 1,97 | 8,24% | 4,00 |
| 05.03.2026 | 1,95 | 1,99 | 1,80 | 1,82 | -1,36% | 4,00 |
| 04.03.2026 | 1,80 | 1,95 | 1,77 | 1,85 | 1,37% | 11.044,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,82 | -7,14% | 8.270,00 |
| 02.03.2026 | 1,86 | 1,97 | 1,86 | 1,96 | 0,36% | 13.861,00 |
| 27.02.2026 | 2,00 | 2,00 | 1,82 | 1,95 | -0,86% | 5.987,00 |
| 26.02.2026 | 1,89 | 1,97 | 1,85 | 1,97 | 1,03% | 13.301,00 |
| 25.02.2026 | 1,85 | 1,98 | 1,82 | 1,95 | 4,56% | 15.131,00 |
| 24.02.2026 | 1,76 | 1,92 | 1,76 | 1,87 | 0,00% | 7.531,00 |
| 23.02.2026 | 1,91 | 1,91 | 1,77 | 1,87 | -1,32% | 3.285,00 |
| 20.02.2026 | 1,67 | 1,96 | 1,65 | 1,89 | 12,50% | 48.085,00 |
| 19.02.2026 | 1,74 | 1,80 | 1,68 | 1,68 | -5,62% | 12.191,00 |
| 18.02.2026 | 1,64 | 1,78 | 1,59 | 1,78 | 11,25% | 16.841,00 |
| 17.02.2026 | 1,55 | 1,69 | 1,54 | 1,60 | -4,65% | 24.103,00 |
| 13.02.2026 | 1,71 | 1,71 | 1,66 | 1,68 | -3,56% | 8.406,00 |
| 12.02.2026 | 1,71 | 1,75 | 1,70 | 1,74 | 1,16% | 18.564,00 |
| 11.02.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -2,82% | 5.293,00 |
| 10.02.2026 | 1,81 | 1,87 | 1,77 | 1,77 | -3,28% | 11.124,00 |
| 09.02.2026 | 1,82 | 1,89 | 1,81 | 1,83 | 1,67% | 16.114,00 |
| 06.02.2026 | 1,75 | 1,92 | 1,72 | 1,80 | 2,27% | 25.890,00 |
| 05.02.2026 | 1,93 | 1,93 | 1,75 | 1,76 | -7,37% | 19.214,00 |
| 04.02.2026 | 1,97 | 2,00 | 1,90 | 1,90 | -3,55% | 11.135,00 |
| 03.02.2026 | 2,05 | 2,06 | 1,97 | 1,97 | -1,99% | 13.460,00 |
| 02.02.2026 | 2,05 | 2,05 | 2,01 | 2,01 | -1,95% | 13.915,00 |
| 30.01.2026 | 2,10 | 2,13 | 2,05 | 2,05 | -2,38% | 10.150,00 |
| 29.01.2026 | 2,17 | 2,23 | 2,10 | 2,10 | -3,67% | 49.597,00 |
| 28.01.2026 | 2,20 | 2,28 | 2,18 | 2,18 | -2,24% | 38.027,00 |
| 27.01.2026 | 2,23 | 2,33 | 2,23 | 2,23 | -1,76% | 15.685,00 |
| 26.01.2026 | 2,22 | 2,37 | 2,22 | 2,27 | 0,44% | 94.026,00 |
| 23.01.2026 | 2,29 | 2,33 | 2,26 | 2,26 | 0,00% | 38.840,00 |
| 22.01.2026 | 2,25 | 2,34 | 2,24 | 2,26 | 0,00% | 16.213,00 |
| 21.01.2026 | 2,21 | 2,26 | 2,18 | 2,26 | -1,74% | 10.432,00 |
| 20.01.2026 | 2,33 | 2,38 | 2,16 | 2,30 | -4,17% | 15.945,00 |
| 16.01.2026 | 2,33 | 2,40 | 2,32 | 2,40 | 0,00% | 4.772,00 |
| 15.01.2026 | 2,27 | 2,40 | 2,26 | 2,40 | 6,19% | 34.474,00 |
| 14.01.2026 | 2,46 | 2,55 | 2,25 | 2,26 | -8,13% | 32.820,00 |
| 13.01.2026 | 2,45 | 2,47 | 2,32 | 2,46 | 1,23% | 14.371,00 |
| 12.01.2026 | 2,65 | 2,71 | 2,30 | 2,43 | -11,64% | 69.345,00 |
| 09.01.2026 | 2,72 | 2,75 | 2,61 | 2,75 | 0,00% | 8.722,00 |
| 08.01.2026 | 2,36 | 2,75 | 2,34 | 2,75 | 14,11% | 42.201,00 |
| 07.01.2026 | 2,16 | 2,41 | 2,16 | 2,41 | 13,15% | 50.329,00 |
| 06.01.2026 | 2,08 | 2,23 | 2,01 | 2,13 | -2,29% | 18.687,00 |
| 05.01.2026 | 2,18 | 2,23 | 2,11 | 2,18 | 1,40% | 15.705,00 |