1,380$
5,34%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,35 | 1,42 | 1,32 | 1,38 | 6,15% | 6.067,00 |
| 30.03.2026 | 1,46 | 1,49 | 1,30 | 1,30 | -11,56% | 17.647,00 |
| 27.03.2026 | 1,58 | 1,58 | 1,46 | 1,47 | -3,29% | 21.066,00 |
| 26.03.2026 | 1,65 | 1,70 | 1,52 | 1,52 | -10,54% | 17.925,00 |
| 25.03.2026 | 1,73 | 1,73 | 1,63 | 1,70 | -0,06% | 10.414,00 |
| 24.03.2026 | 1,70 | 1,73 | 1,66 | 1,70 | 0,00% | 13.875,00 |
| 23.03.2026 | 1,74 | 1,78 | 1,68 | 1,70 | -2,86% | 15.211,00 |
| 20.03.2026 | 1,62 | 1,79 | 1,62 | 1,75 | 6,06% | 47.588,00 |
| 19.03.2026 | 1,59 | 1,71 | 1,55 | 1,65 | 5,77% | 108.778,00 |
| 18.03.2026 | 1,65 | 1,84 | 1,53 | 1,56 | -9,30% | 75.852,00 |
| 17.03.2026 | 1,83 | 1,84 | 1,72 | 1,72 | -2,27% | 41.349,00 |
| 16.03.2026 | 1,80 | 1,92 | 1,76 | 1,76 | -2,22% | 15.548,00 |
| 13.03.2026 | 1,93 | 2,01 | 1,74 | 1,80 | -6,25% | 87.068,00 |
| 12.03.2026 | 1,99 | 2,22 | 1,80 | 1,92 | -5,42% | 344.065,00 |
| 11.03.2026 | 2,04 | 2,20 | 1,70 | 2,03 | -0,49% | 46.654,00 |
| 10.03.2026 | 2,10 | 2,16 | 1,95 | 2,04 | -5,56% | 46.640,00 |
| 09.03.2026 | 1,91 | 2,23 | 1,89 | 2,16 | 9,64% | 79.554,00 |
| 06.03.2026 | 1,85 | 2,00 | 1,77 | 1,97 | 9,44% | 33.430,00 |
| 05.03.2026 | 1,85 | 1,99 | 1,80 | 1,80 | -2,44% | 18.230,00 |
| 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 |
| 02.01.2026 | 1,93 | 2,15 | 1,93 | 2,15 | 8,59% | 14.292,00 |
| 31.12.2025 | 1,87 | 1,98 | 1,82 | 1,98 | 8,79% | 51.974,00 |
| 30.12.2025 | 2,09 | 2,22 | 1,76 | 1,82 | -17,27% | 75.302,00 |
| 29.12.2025 | 2,55 | 2,70 | 2,17 | 2,20 | -15,38% | 39.582,00 |
| 26.12.2025 | 3,05 | 3,10 | 2,55 | 2,60 | -14,47% | 63.806,00 |
| 24.12.2025 | 3,11 | 3,13 | 3,00 | 3,04 | -5,30% | 31.190,00 |
| 23.12.2025 | 3,47 | 3,47 | 3,06 | 3,21 | -10,08% | 27.272,00 |
| 22.12.2025 | 3,65 | 3,71 | 3,38 | 3,57 | -3,25% | 35.637,00 |
| 19.12.2025 | 3,60 | 3,69 | 3,59 | 3,69 | -0,54% | 5.824,00 |
| 18.12.2025 | 3,52 | 3,72 | 3,52 | 3,71 | -2,37% | 4.197,00 |
| 17.12.2025 | 3,71 | 3,80 | 3,51 | 3,80 | 4,40% | 4.528,00 |
| 16.12.2025 | 3,70 | 3,70 | 3,50 | 3,64 | -0,82% | 9.856,00 |
| 15.12.2025 | 3,64 | 3,74 | 3,63 | 3,67 | 0,82% | 7.528,00 |
| 12.12.2025 | 3,70 | 3,72 | 3,61 | 3,64 | -1,62% | 2.056,00 |
| 11.12.2025 | 3,64 | 3,70 | 3,58 | 3,70 | 1,09% | 8.369,00 |
| 10.12.2025 | 3,75 | 3,80 | 3,61 | 3,66 | -3,94% | 9.071,00 |
| 09.12.2025 | 3,85 | 3,87 | 3,65 | 3,81 | -0,78% | 33.466,00 |
| 08.12.2025 | 3,60 | 3,85 | 3,59 | 3,84 | 5,49% | 24.259,00 |
| 05.12.2025 | 3,62 | 3,72 | 3,54 | 3,64 | -0,27% | 8.697,00 |
| 04.12.2025 | 3,66 | 3,75 | 3,59 | 3,65 | -0,28% | 6.275,00 |
| 03.12.2025 | 3,64 | 3,71 | 3,58 | 3,66 | -0,28% | 10.147,00 |
| 02.12.2025 | 3,58 | 3,70 | 3,54 | 3,67 | -0,80% | 7.970,00 |
| 01.12.2025 | 3,58 | 3,72 | 3,48 | 3,70 | 3,05% | 9.159,00 |
| 28.11.2025 | 3,56 | 3,76 | 3,56 | 3,59 | -0,26% | 7.745,00 |
| 26.11.2025 | 3,55 | 3,76 | 3,55 | 3,60 | 0,56% | 10.177,00 |
| 25.11.2025 | 3,72 | 3,74 | 3,51 | 3,58 | -3,50% | 21.472,00 |
| 24.11.2025 | 3,58 | 3,72 | 3,50 | 3,71 | 1,37% | 8.948,00 |
| 21.11.2025 | 3,63 | 3,80 | 3,57 | 3,66 | 0,83% | 7.787,00 |
| 20.11.2025 | 3,60 | 3,66 | 3,54 | 3,63 | 0,83% | 26.173,00 |
| 19.11.2025 | 3,65 | 3,75 | 3,58 | 3,60 | -2,96% | 12.353,00 |
| 18.11.2025 | 3,70 | 3,80 | 3,66 | 3,71 | -0,54% | 17.323,00 |
| 17.11.2025 | 3,75 | 3,75 | 3,65 | 3,73 | -1,06% | 15.826,00 |
| 14.11.2025 | 3,65 | 3,87 | 3,65 | 3,77 | -2,33% | 13.554,00 |
| 13.11.2025 | 3,67 | 3,86 | 3,62 | 3,86 | 7,82% | 24.662,00 |
| 12.11.2025 | 3,52 | 3,65 | 3,52 | 3,58 | -2,19% | 7.060,00 |
| 11.11.2025 | 3,84 | 3,84 | 3,59 | 3,66 | 1,39% | 8.734,00 |
| 10.11.2025 | 3,59 | 3,70 | 3,59 | 3,61 | -2,17% | 10.780,00 |
| 07.11.2025 | 3,93 | 4,18 | 3,67 | 3,69 | -5,38% | 34.875,00 |
| 06.11.2025 | 3,69 | 4,09 | 3,58 | 3,90 | 4,84% | 52.680,00 |
| 05.11.2025 | 3,53 | 3,84 | 3,53 | 3,72 | 5,38% | 20.088,00 |