3,920$
7,69%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,71 | 3,80 | 3,51 | 3,80 | 4,40% | 4.384,00 |
| 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 |
| 19.09.2025 | 3,67 | 3,68 | 3,50 | 3,62 | -1,23% | 2.226,00 |
| 18.09.2025 | 3,67 | 3,68 | 3,60 | 3,67 | 4,56% | 2.193,00 |
| 17.09.2025 | 3,57 | 3,57 | 3,43 | 3,51 | 2,34% | 5.563,00 |
| 16.09.2025 | 3,50 | 3,54 | 3,43 | 3,43 | -1,01% | 9.300,00 |
| 15.09.2025 | 3,51 | 3,51 | 3,34 | 3,46 | -0,57% | 9.527,00 |
| 12.09.2025 | 3,73 | 3,82 | 3,48 | 3,48 | 0,00% | 18.171,00 |
| 11.09.2025 | 3,18 | 3,48 | 3,10 | 3,48 | 9,43% | 32.032,00 |
| 10.09.2025 | 3,18 | 3,18 | 3,03 | 3,18 | -0,14% | 10.975,00 |
| 09.09.2025 | 3,21 | 3,22 | 3,10 | 3,18 | -2,91% | 6.577,00 |
| 08.09.2025 | 3,15 | 3,28 | 3,04 | 3,28 | 4,13% | 11.213,00 |
| 05.09.2025 | 3,00 | 3,23 | 2,89 | 3,15 | 5,00% | 14.142,00 |
| 04.09.2025 | 3,15 | 3,21 | 2,92 | 3,00 | -3,85% | 23.774,00 |
| 03.09.2025 | 3,39 | 3,39 | 3,12 | 3,12 | -8,24% | 15.509,00 |
| 02.09.2025 | 3,88 | 3,88 | 3,15 | 3,40 | -11,86% | 16.444,00 |
| 29.08.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 0,21% | 722,00 |
| 28.08.2025 | 3,86 | 3,86 | 3,84 | 3,85 | 0,24% | 2.314,00 |
| 27.08.2025 | 3,90 | 3,90 | 3,84 | 3,84 | -3,27% | 5.886,00 |
| 26.08.2025 | 3,98 | 4,02 | 3,95 | 3,97 | 0,25% | 4.357,00 |
| 25.08.2025 | 4,09 | 4,09 | 3,84 | 3,96 | -3,18% | 12.882,00 |
| 22.08.2025 | 4,21 | 4,34 | 4,07 | 4,09 | -5,98% | 35.884,00 |
| 21.08.2025 | 4,36 | 4,36 | 4,35 | 4,35 | -0,68% | 533,00 |
| 20.08.2025 | 4,35 | 4,38 | 4,31 | 4,38 | -0,69% | 837,00 |
| 19.08.2025 | 4,40 | 4,41 | 4,40 | 4,41 | -1,34% | 1.943,00 |
| 18.08.2025 | 4,55 | 4,55 | 4,46 | 4,47 | -3,87% | 2.685,00 |
| 15.08.2025 | 4,47 | 4,66 | 4,40 | 4,65 | 5,56% | 2.570,00 |
| 14.08.2025 | 4,55 | 4,55 | 4,41 | 4,41 | -4,86% | 3.380,00 |
| 13.08.2025 | 4,65 | 4,66 | 4,63 | 4,63 | 4,04% | 1.136,00 |
| 12.08.2025 | 4,37 | 4,66 | 4,36 | 4,45 | 1,83% | 1.330,00 |
| 11.08.2025 | 4,49 | 4,64 | 4,37 | 4,37 | -5,62% | 2.655,00 |
| 08.08.2025 | 4,40 | 4,63 | 4,30 | 4,63 | 3,61% | 3.239,00 |
| 07.08.2025 | 4,63 | 4,63 | 4,47 | 4,47 | -2,85% | 1.618,00 |
| 06.08.2025 | 4,60 | 4,63 | 4,60 | 4,60 | 3,37% | 2.089,00 |
| 05.08.2025 | 4,45 | 4,55 | 4,37 | 4,45 | 2,53% | 3.849,00 |
| 04.08.2025 | 4,21 | 4,46 | 4,21 | 4,34 | 3,09% | 2.265,00 |
| 01.08.2025 | 4,19 | 4,30 | 4,13 | 4,21 | -2,09% | 4.084,00 |
| 31.07.2025 | 4,22 | 4,50 | 4,22 | 4,30 | 1,90% | 2.044,00 |
| 30.07.2025 | 4,17 | 4,47 | 4,14 | 4,22 | 2,93% | 11.117,00 |
| 29.07.2025 | 4,47 | 4,49 | 4,10 | 4,10 | -6,18% | 5.927,00 |
| 28.07.2025 | 4,31 | 4,41 | 4,31 | 4,37 | 2,10% | 643,00 |