1,678$
-2,44%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.470,00 |
| 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% | 9.560,00 |
| 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% | 7.913,00 |
| 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 | 3,04% | 8.606,00 |
| 28.11.2025 | 3,56 | 3,76 | 3,56 | 3,59 | -0,25% | 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% | 24.492,00 |
| 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% | 7.453,00 |
| 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% | 19.771,00 |
| 04.11.2025 | 3,60 | 3,78 | 3,51 | 3,53 | -2,22% | 67.674,00 |
| 03.11.2025 | 3,77 | 3,78 | 3,60 | 3,61 | -3,22% | 39.385,00 |
| 31.10.2025 | 3,72 | 3,77 | 3,70 | 3,73 | 0,54% | 15.202,00 |
| 30.10.2025 | 3,72 | 3,78 | 3,60 | 3,71 | 0,00% | 61.425,00 |
| 29.10.2025 | 3,76 | 3,83 | 3,60 | 3,71 | -1,85% | 44.198,00 |
| 28.10.2025 | 3,94 | 3,99 | 3,78 | 3,78 | -5,50% | 37.203,00 |
| 27.10.2025 | 4,19 | 4,19 | 3,92 | 4,00 | -2,44% | 48.733,00 |
| 24.10.2025 | 3,82 | 4,34 | 3,82 | 4,10 | 4,59% | 89.202,00 |
| 23.10.2025 | 3,85 | 3,98 | 3,76 | 3,92 | 0,77% | 34.333,00 |
| 22.10.2025 | 3,87 | 4,00 | 3,75 | 3,89 | -0,51% | 41.259,00 |
| 21.10.2025 | 4,69 | 4,78 | 3,91 | 3,91 | -20,53% | 157.769,00 |
| 20.10.2025 | 4,99 | 5,23 | 4,77 | 4,92 | -10,22% | 77.425,00 |
| 17.10.2025 | 4,88 | 5,63 | 4,70 | 5,48 | 5,59% | 377.506,00 |
| 16.10.2025 | 4,66 | 5,24 | 4,66 | 5,19 | -4,77% | 423.996,00 |
| 15.10.2025 | 5,16 | 5,72 | 4,71 | 5,45 | 47,70% | 21.145.451,00 |
| 14.10.2025 | 3,34 | 3,75 | 3,30 | 3,69 | 10,48% | 4.049.549,00 |
| 13.10.2025 | 3,54 | 3,54 | 3,30 | 3,34 | -5,65% | 56.005,00 |
| 10.10.2025 | 3,91 | 4,00 | 3,51 | 3,54 | -13,24% | 83.600,00 |
| 09.10.2025 | 4,44 | 4,45 | 3,84 | 4,08 | -8,11% | 159.643,00 |
| 08.10.2025 | 3,44 | 6,71 | 3,43 | 4,44 | 31,36% | 6.194.955,00 |
| 07.10.2025 | 3,43 | 3,50 | 3,23 | 3,38 | -2,87% | 30.600,00 |
| 06.10.2025 | 3,41 | 3,50 | 3,30 | 3,48 | 0,29% | 22.771,00 |
| 02.10.2025 | 3,42 | 3,47 | 3,39 | 3,47 | 0,00% | 4.284,00 |
| 01.10.2025 | 3,41 | 3,50 | 3,41 | 3,47 | 0,00% | 20.426,00 |
| 30.09.2025 | 3,44 | 3,60 | 3,44 | 3,47 | 0,87% | 1.759,00 |
| 29.09.2025 | 3,37 | 3,52 | 3,30 | 3,44 | 1,03% | 6.718,00 |
| 26.09.2025 | 3,42 | 3,42 | 3,20 | 3,41 | -2,99% | 9.975,00 |
| 25.09.2025 | 3,61 | 3,61 | 3,51 | 3,51 | -2,77% | 823,00 |
| 24.09.2025 | 3,78 | 3,78 | 3,51 | 3,61 | -4,50% | 3.961,00 |
| 23.09.2025 | 3,76 | 3,84 | 3,76 | 3,78 | 0,27% | 12.130,00 |
| 22.09.2025 | 3,59 | 3,78 | 3,59 | 3,77 | 4,14% | 3.215,00 |