68,450$
-6,16%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 72,20 | 75,03 | 66,00 | 68,45 | -6,16% | 2.207.379,00 |
| 03.12.2025 | 69,14 | 74,00 | 68,11 | 72,94 | 6,00% | 1.119.212,00 |
| 02.12.2025 | 70,34 | 71,22 | 68,17 | 68,81 | -2,08% | 1.048.306,00 |
| 01.12.2025 | 71,48 | 72,11 | 70,00 | 70,27 | -3,36% | 1.025.218,00 |
| 28.11.2025 | 73,46 | 74,00 | 71,81 | 72,71 | -0,74% | 560.265,00 |
| 26.11.2025 | 73,19 | 73,87 | 71,47 | 73,25 | 0,34% | 1.180.750,00 |
| 25.11.2025 | 75,24 | 78,00 | 71,05 | 73,00 | -2,61% | 2.414.058,00 |
| 24.11.2025 | 90,25 | 92,70 | 71,66 | 74,96 | -16,31% | 4.618.096,00 |
| 20.11.2025 | 91,58 | 92,91 | 88,74 | 89,57 | -0,09% | 847.509,00 |
| 19.11.2025 | 90,00 | 91,99 | 88,02 | 89,65 | -0,28% | 1.051.425,00 |
| 18.11.2025 | 89,31 | 90,98 | 87,85 | 89,90 | -0,49% | 750.067,00 |
| 17.11.2025 | 90,00 | 93,24 | 89,81 | 90,34 | 3,51% | 720.626,00 |
| 13.11.2025 | 88,97 | 90,42 | 86,87 | 87,28 | -3,18% | 794.317,00 |
| 12.11.2025 | 89,96 | 91,68 | 88,89 | 90,15 | -0,09% | 576.943,00 |
| 11.11.2025 | 85,28 | 91,67 | 85,00 | 90,23 | 5,43% | 547.025,00 |
| 10.11.2025 | 87,78 | 88,77 | 85,45 | 85,58 | -1,12% | 279.597,00 |
| 07.11.2025 | 88,06 | 88,06 | 84,50 | 86,55 | -1,87% | 291.868,00 |
| 06.11.2025 | 87,50 | 90,30 | 87,19 | 88,20 | 0,79% | 347.548,00 |
| 05.11.2025 | 87,61 | 88,50 | 85,26 | 87,51 | -0,80% | 384.106,00 |
| 04.11.2025 | 84,71 | 89,71 | 84,00 | 88,22 | 2,43% | 385.444,00 |
| 03.11.2025 | 89,84 | 92,34 | 84,55 | 86,13 | -4,57% | 736.166,00 |
| 31.10.2025 | 87,55 | 90,60 | 86,84 | 90,25 | 3,11% | 356.907,00 |
| 30.10.2025 | 85,68 | 88,09 | 84,96 | 87,53 | 1,74% | 254.147,00 |
| 29.10.2025 | 87,19 | 87,98 | 84,77 | 86,03 | -1,67% | 376.120,00 |
| 28.10.2025 | 86,64 | 88,58 | 85,53 | 87,49 | 0,91% | 238.107,00 |
| 27.10.2025 | 84,54 | 88,19 | 84,54 | 86,70 | 2,39% | 275.362,00 |
| 24.10.2025 | 84,27 | 86,05 | 84,16 | 84,68 | 0,73% | 238.089,00 |
| 23.10.2025 | 83,83 | 85,66 | 82,74 | 84,07 | 0,85% | 429.419,00 |
| 22.10.2025 | 85,83 | 86,09 | 82,63 | 83,36 | -2,64% | 464.534,00 |
| 21.10.2025 | 86,47 | 87,33 | 85,02 | 85,62 | -1,33% | 343.958,00 |
| 20.10.2025 | 87,77 | 90,06 | 85,53 | 86,77 | -0,25% | 238.892,00 |
| 17.10.2025 | 88,11 | 90,28 | 86,00 | 86,99 | -2,09% | 500.577,00 |
| 16.10.2025 | 93,12 | 94,07 | 88,07 | 88,85 | -3,81% | 548.343,00 |
| 15.10.2025 | 86,95 | 92,49 | 86,95 | 92,37 | 5,77% | 548.339,00 |
| 14.10.2025 | 86,23 | 88,45 | 84,60 | 87,33 | 1,28% | 508.412,00 |
| 13.10.2025 | 87,38 | 88,39 | 85,88 | 86,23 | -0,62% | 596.340,00 |
| 10.10.2025 | 89,22 | 90,41 | 86,12 | 86,77 | -1,83% | 1.292.202,00 |
| 09.10.2025 | 87,56 | 89,30 | 85,97 | 88,39 | 0,11% | 520.294,00 |
| 08.10.2025 | 85,88 | 89,41 | 84,68 | 88,29 | 3,61% | 528.185,00 |
| 07.10.2025 | 83,82 | 86,24 | 83,33 | 85,21 | 0,98% | 552.236,00 |
| 06.10.2025 | 85,26 | 89,31 | 83,98 | 84,38 | 2,60% | 817.645,00 |
| 02.10.2025 | 82,68 | 82,68 | 81,45 | 82,24 | 0,26% | 404.773,00 |
| 01.10.2025 | 80,73 | 83,45 | 80,73 | 82,03 | -0,09% | 477.129,00 |
| 30.09.2025 | 79,18 | 83,09 | 79,18 | 82,10 | 3,78% | 641.789,00 |
| 29.09.2025 | 78,90 | 80,15 | 78,17 | 79,11 | -0,80% | 336.864,00 |
| 26.09.2025 | 78,96 | 80,48 | 77,54 | 79,75 | 1,72% | 473.456,00 |
| 25.09.2025 | 78,36 | 78,85 | 76,63 | 78,41 | -0,44% | 341.098,00 |
| 24.09.2025 | 78,85 | 79,99 | 77,65 | 78,75 | -0,51% | 351.931,00 |
| 23.09.2025 | 78,00 | 79,53 | 77,31 | 79,15 | 1,19% | 314.900,00 |
| 22.09.2025 | 77,85 | 78,71 | 76,53 | 78,22 | 0,46% | 275.602,00 |
| 19.09.2025 | 79,98 | 80,00 | 77,16 | 77,86 | -2,69% | 814.971,00 |
| 18.09.2025 | 76,50 | 80,10 | 76,50 | 80,01 | 4,70% | 469.576,00 |
| 17.09.2025 | 77,82 | 79,49 | 76,09 | 76,42 | -1,20% | 506.195,00 |
| 16.09.2025 | 75,21 | 77,80 | 74,79 | 77,35 | 2,86% | 289.340,00 |
| 15.09.2025 | 76,31 | 76,31 | 73,16 | 75,20 | -1,30% | 340.058,00 |
| 12.09.2025 | 77,69 | 78,61 | 76,06 | 76,19 | -1,92% | 767.507,00 |
| 11.09.2025 | 72,27 | 77,69 | 72,14 | 77,68 | 6,84% | 893.781,00 |
| 10.09.2025 | 72,34 | 72,81 | 70,12 | 72,71 | 0,93% | 399.893,00 |
| 09.09.2025 | 71,11 | 72,08 | 70,17 | 72,04 | 1,31% | 226.756,00 |
| 08.09.2025 | 72,92 | 72,92 | 70,31 | 71,11 | -2,08% | 355.574,00 |
| 05.09.2025 | 71,92 | 73,10 | 70,78 | 72,62 | 0,64% | 341.524,00 |
| 04.09.2025 | 71,68 | 72,50 | 69,96 | 72,16 | 1,23% | 296.339,00 |
| 03.09.2025 | 69,47 | 71,29 | 69,32 | 71,28 | 2,19% | 329.486,00 |
| 02.09.2025 | 68,00 | 70,63 | 67,00 | 69,75 | 0,52% | 544.803,00 |
| 29.08.2025 | 70,20 | 70,88 | 69,00 | 69,39 | -1,22% | 518.763,00 |
| 28.08.2025 | 69,89 | 70,66 | 68,25 | 70,25 | 0,50% | 2.293.416,00 |
| 27.08.2025 | 70,02 | 71,02 | 69,45 | 69,90 | 0,00% | 254.619,00 |
| 26.08.2025 | 68,61 | 70,06 | 68,23 | 69,90 | 2,06% | 323.626,00 |
| 25.08.2025 | 70,44 | 70,52 | 68,10 | 68,49 | -3,91% | 413.002,00 |
| 22.08.2025 | 72,20 | 73,34 | 70,94 | 71,28 | -0,68% | 454.698,00 |
| 21.08.2025 | 71,01 | 72,21 | 69,74 | 71,77 | 0,36% | 385.889,00 |
| 20.08.2025 | 71,41 | 72,47 | 69,00 | 71,51 | -0,68% | 398.936,00 |
| 19.08.2025 | 71,71 | 72,88 | 70,82 | 72,00 | 0,25% | 410.476,00 |
| 18.08.2025 | 74,26 | 74,74 | 71,29 | 71,82 | -3,05% | 656.852,00 |
| 15.08.2025 | 71,86 | 74,20 | 71,18 | 74,08 | 3,09% | 580.592,00 |
| 14.08.2025 | 70,45 | 72,52 | 68,66 | 71,86 | 1,17% | 509.651,00 |
| 13.08.2025 | 70,70 | 73,03 | 66,52 | 71,03 | -2,05% | 1.262.599,00 |
| 12.08.2025 | 69,52 | 72,81 | 69,10 | 72,52 | 4,95% | 463.792,00 |
| 11.08.2025 | 70,30 | 71,55 | 68,34 | 69,10 | -1,99% | 475.669,00 |
| 08.08.2025 | 70,73 | 74,88 | 67,85 | 70,50 | -0,91% | 849.327,00 |
| 07.08.2025 | 70,65 | 71,42 | 68,55 | 71,15 | 0,68% | 698.285,00 |
| 06.08.2025 | 72,06 | 72,06 | 69,47 | 70,67 | -1,90% | 490.207,00 |
| 05.08.2025 | 71,82 | 72,94 | 70,97 | 72,04 | -0,06% | 378.727,00 |
| 04.08.2025 | 71,25 | 72,98 | 70,13 | 72,08 | 1,25% | 237.865,00 |
| 01.08.2025 | 70,92 | 72,20 | 70,46 | 71,19 | -0,28% | 318.824,00 |
| 31.07.2025 | 71,60 | 72,69 | 70,61 | 71,39 | -0,21% | 382.306,00 |
| 30.07.2025 | 73,00 | 74,43 | 70,53 | 71,54 | 2,20% | 760.241,00 |
| 29.07.2025 | 71,16 | 71,48 | 69,30 | 70,00 | -0,84% | 403.410,00 |
| 28.07.2025 | 71,61 | 71,66 | 70,14 | 70,59 | -1,01% | 380.217,00 |
| 25.07.2025 | 70,69 | 71,57 | 69,51 | 71,31 | 1,48% | 339.899,00 |
| 24.07.2025 | 69,92 | 71,71 | 69,21 | 70,27 | 0,43% | 394.832,00 |
| 23.07.2025 | 68,85 | 70,73 | 68,00 | 69,97 | 2,52% | 597.405,00 |
| 22.07.2025 | 69,24 | 69,24 | 66,52 | 68,25 | -1,65% | 684.590,00 |
| 21.07.2025 | 68,07 | 69,75 | 67,30 | 69,40 | 2,67% | 323.545,00 |
| 18.07.2025 | 71,29 | 71,58 | 66,93 | 67,59 | -4,74% | 531.261,00 |
| 17.07.2025 | 70,75 | 71,53 | 69,95 | 70,95 | 0,35% | 532.395,00 |
| 16.07.2025 | 68,80 | 70,86 | 68,34 | 70,70 | 3,74% | 384.448,00 |
| 15.07.2025 | 70,44 | 70,44 | 67,58 | 68,15 | -2,53% | 315.669,00 |
| 14.07.2025 | 68,97 | 70,81 | 68,42 | 69,92 | 1,36% | 396.694,00 |
| 11.07.2025 | 68,01 | 69,48 | 67,70 | 68,98 | 0,17% | 290.518,00 |