0,924$
-2,74%
Echtzeit-Aktienkurs ARCADIA BIOSC.NEW.DL-,001
Bid:
Ask:
Aktienkurse zur ARCADIA BIOSC.NEW.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,94 | 1,00 | 0,87 | 0,97 | 0,77% | 133.997,00 |
| 28.05.2026 | 0,90 | 1,00 | 0,86 | 0,96 | 3,52% | 150.131,00 |
| 27.05.2026 | 0,91 | 0,93 | 0,85 | 0,93 | 1,25% | 133.947,00 |
| 26.05.2026 | 0,91 | 0,96 | 0,85 | 0,91 | -0,59% | 233.422,00 |
| 22.05.2026 | 0,85 | 1,05 | 0,82 | 0,92 | 1,45% | 632.999,00 |
| 21.05.2026 | 0,91 | 0,97 | 0,83 | 0,91 | -4,32% | 1.230.856,00 |
| 20.05.2026 | 1,12 | 1,56 | 0,80 | 0,95 | 3,04% | 59.747.861,00 |
| 19.05.2026 | 0,94 | 0,97 | 0,88 | 0,92 | -1,72% | 28.569,00 |
| 18.05.2026 | 0,94 | 0,98 | 0,90 | 0,94 | -2,20% | 20.550,00 |
| 15.05.2026 | 1,04 | 1,07 | 0,91 | 0,96 | -10,65% | 60.046,00 |
| 14.05.2026 | 1,06 | 1,09 | 1,00 | 1,07 | 0,94% | 140.119,00 |
| 13.05.2026 | 1,09 | 1,10 | 1,05 | 1,06 | 0,00% | 29.253,00 |
| 12.05.2026 | 1,03 | 1,08 | 1,03 | 1,06 | 0,00% | 1.976,00 |
| 11.05.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -0,93% | 34.775,00 |
| 08.05.2026 | 1,13 | 1,15 | 1,07 | 1,07 | -2,73% | 25.457,00 |
| 07.05.2026 | 1,09 | 1,15 | 1,05 | 1,10 | -4,35% | 22.715,00 |
| 06.05.2026 | 1,16 | 1,26 | 1,13 | 1,15 | 0,00% | 45.472,00 |
| 05.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -4,17% | 7.637,00 |
| 04.05.2026 | 1,12 | 1,21 | 1,10 | 1,20 | 7,14% | 32.417,00 |
| 01.05.2026 | 1,16 | 1,16 | 1,08 | 1,12 | 6,67% | 54.578,00 |
| 30.04.2026 | 1,02 | 1,09 | 1,01 | 1,05 | -0,94% | 23.120,00 |
| 29.04.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | 4.009,00 |
| 28.04.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | 3.398,00 |
| 27.04.2026 | 1,16 | 1,16 | 1,08 | 1,08 | 0,93% | 9.527,00 |
| 24.04.2026 | 1,15 | 1,15 | 1,06 | 1,07 | 0,94% | 5.339,00 |
| 23.04.2026 | 1,14 | 1,15 | 1,04 | 1,06 | -2,75% | 16.381,00 |
| 22.04.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | 15.683,00 |
| 21.04.2026 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | 24.245,00 |
| 20.04.2026 | 1,19 | 1,26 | 1,11 | 1,12 | -5,51% | 27.769,00 |
| 17.04.2026 | 1,38 | 1,46 | 0,89 | 1,18 | -11,94% | 293.361,00 |
| 16.04.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -3,60% | 9.885,00 |
| 15.04.2026 | 1,39 | 1,39 | 1,34 | 1,39 | 4,51% | 4.568,00 |
| 14.04.2026 | 1,34 | 1,38 | 1,33 | 1,33 | 0,38% | 8.925,00 |
| 13.04.2026 | 1,34 | 1,39 | 1,31 | 1,33 | 0,38% | 6.520,00 |
| 10.04.2026 | 1,38 | 1,44 | 1,32 | 1,32 | -2,94% | 35.505,00 |
| 09.04.2026 | 1,37 | 1,45 | 1,33 | 1,36 | 2,26% | 7.502,00 |
| 08.04.2026 | 1,42 | 1,46 | 1,32 | 1,33 | 1,53% | 14.830,00 |
| 07.04.2026 | 1,33 | 1,37 | 1,31 | 1,31 | 0,77% | 7.269,00 |
| 06.04.2026 | 1,42 | 1,42 | 1,30 | 1,30 | -3,85% | 8.171,00 |
| 02.04.2026 | 1,34 | 1,39 | 1,32 | 1,35 | -3,43% | 11.969,00 |
| 01.04.2026 | 1,40 | 1,47 | 1,40 | 1,40 | 1,45% | 9.234,00 |
| 31.03.2026 | 1,35 | 1,42 | 1,32 | 1,38 | 6,15% | 6.372,00 |
| 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 |