67,160$
1,24%
Echtzeit-Aktienkurs Arcellx Inc
Bid:
Ask:
Aktienkurse zur Arcellx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 66,13 | 67,58 | 66,13 | 67,16 | 1,24% | 166.180,00 |
| 02.07.2025 | 64,25 | 67,83 | 64,25 | 66,34 | 2,55% | 493.407,00 |
| 01.07.2025 | 65,46 | 65,81 | 63,13 | 64,69 | -1,76% | 477.686,00 |
| 30.06.2025 | 66,02 | 66,45 | 64,34 | 65,85 | 0,77% | 612.685,00 |
| 27.06.2025 | 64,77 | 66,21 | 63,77 | 65,35 | 0,90% | 1.524.467,00 |
| 26.06.2025 | 63,81 | 64,90 | 63,28 | 64,77 | 1,16% | 504.825,00 |
| 25.06.2025 | 63,18 | 64,74 | 62,70 | 64,03 | 1,07% | 551.749,00 |
| 24.06.2025 | 64,64 | 65,33 | 62,97 | 63,35 | -0,42% | 574.192,00 |
| 23.06.2025 | 62,84 | 63,71 | 61,51 | 63,62 | 0,98% | 356.517,00 |
| 20.06.2025 | 64,25 | 64,64 | 60,92 | 63,00 | -1,28% | 957.942,00 |
| 18.06.2025 | 62,79 | 64,00 | 62,13 | 63,82 | 1,49% | 409.508,00 |
| 17.06.2025 | 64,62 | 66,32 | 62,49 | 62,88 | -1,89% | 489.853,00 |
| 16.06.2025 | 66,73 | 66,73 | 63,08 | 64,09 | -2,89% | 584.453,00 |
| 13.06.2025 | 64,90 | 66,67 | 64,90 | 66,00 | -0,77% | 506.811,00 |
| 12.06.2025 | 65,56 | 67,23 | 64,77 | 66,51 | 0,51% | 411.128,00 |
| 11.06.2025 | 66,76 | 67,61 | 65,51 | 66,17 | -0,66% | 413.341,00 |
| 10.06.2025 | 67,36 | 68,39 | 65,97 | 66,61 | -0,37% | 497.121,00 |
| 09.06.2025 | 69,00 | 69,08 | 65,63 | 66,86 | -1,82% | 463.907,00 |
| 06.06.2025 | 67,28 | 68,85 | 66,44 | 68,10 | 2,79% | 574.499,00 |
| 05.06.2025 | 64,88 | 67,12 | 64,00 | 66,25 | 1,18% | 435.439,00 |
| 04.06.2025 | 65,12 | 67,07 | 64,48 | 65,48 | 0,52% | 479.934,00 |
| 03.06.2025 | 62,17 | 65,72 | 61,39 | 65,14 | 5,18% | 572.057,00 |
| 02.06.2025 | 62,28 | 64,10 | 61,00 | 61,93 | -0,21% | 579.289,00 |
| 30.05.2025 | 63,00 | 63,87 | 61,44 | 62,06 | -2,54% | 792.855,00 |
| 29.05.2025 | 61,89 | 64,78 | 60,69 | 63,68 | 4,14% | 511.336,00 |
| 28.05.2025 | 61,22 | 62,92 | 60,67 | 61,15 | -1,29% | 384.719,00 |
| 27.05.2025 | 64,42 | 64,98 | 61,18 | 61,95 | -3,08% | 698.218,00 |
| 23.05.2025 | 63,44 | 65,23 | 62,69 | 63,92 | -1,98% | 1.081.250,00 |
| 22.05.2025 | 64,69 | 65,95 | 62,74 | 65,21 | -0,50% | 1.622.543,00 |
| 21.05.2025 | 60,60 | 69,84 | 60,56 | 65,54 | 8,26% | 2.358.306,00 |
| 20.05.2025 | 58,43 | 60,93 | 56,93 | 60,54 | 3,47% | 575.259,00 |
| 19.05.2025 | 57,96 | 59,43 | 56,58 | 58,51 | -0,46% | 471.857,00 |
| 16.05.2025 | 58,37 | 59,14 | 56,61 | 58,78 | 0,56% | 609.410,00 |
| 15.05.2025 | 59,25 | 59,81 | 56,81 | 58,45 | -0,97% | 911.979,00 |
| 14.05.2025 | 58,62 | 65,91 | 53,07 | 59,02 | 1,32% | 1.902.209,00 |
| 13.05.2025 | 59,77 | 59,93 | 57,24 | 58,25 | -2,10% | 743.119,00 |
| 12.05.2025 | 59,34 | 62,72 | 59,34 | 59,50 | 3,39% | 641.893,00 |
| 09.05.2025 | 56,07 | 59,19 | 54,99 | 57,55 | 2,29% | 1.235.281,00 |
| 08.05.2025 | 53,50 | 56,90 | 50,85 | 56,26 | 6,27% | 1.248.578,00 |
| 07.05.2025 | 54,99 | 54,99 | 47,86 | 52,94 | 0,27% | 2.258.519,00 |
| 06.05.2025 | 64,15 | 64,71 | 49,00 | 52,80 | -18,33% | 2.994.290,00 |
| 05.05.2025 | 65,44 | 65,44 | 63,74 | 64,65 | -1,37% | 329.751,00 |
| 02.05.2025 | 66,31 | 67,36 | 65,40 | 65,55 | 0,03% | 305.387,00 |
| 01.05.2025 | 64,15 | 66,13 | 63,08 | 65,53 | 0,89% | 313.588,00 |
| 30.04.2025 | 63,74 | 65,85 | 63,12 | 64,95 | 0,37% | 305.132,00 |
| 29.04.2025 | 64,20 | 65,63 | 62,76 | 64,71 | 0,25% | 359.251,00 |
| 28.04.2025 | 63,82 | 65,49 | 63,53 | 64,55 | 1,32% | 359.889,00 |
| 25.04.2025 | 62,20 | 64,17 | 61,00 | 63,71 | -0,41% | 295.787,00 |
| 24.04.2025 | 63,63 | 64,62 | 62,11 | 63,97 | 0,53% | 438.079,00 |
| 23.04.2025 | 65,94 | 66,90 | 63,56 | 63,63 | 0,81% | 313.479,00 |
| 22.04.2025 | 62,15 | 63,62 | 61,22 | 63,12 | 3,59% | 311.034,00 |
| 21.04.2025 | 61,53 | 64,65 | 60,80 | 60,93 | -1,76% | 257.545,00 |
| 17.04.2025 | 60,76 | 62,11 | 60,25 | 62,02 | 2,19% | 833.016,00 |
| 16.04.2025 | 61,16 | 61,17 | 59,38 | 60,69 | -1,20% | 920.687,00 |
| 15.04.2025 | 60,05 | 61,52 | 59,79 | 61,43 | 1,87% | 437.018,00 |
| 14.04.2025 | 60,88 | 60,99 | 58,59 | 60,30 | 1,94% | 509.607,00 |
| 11.04.2025 | 55,95 | 59,89 | 55,72 | 59,15 | 4,39% | 731.316,00 |
| 10.04.2025 | 57,38 | 58,73 | 54,38 | 56,66 | -4,23% | 952.517,00 |
| 09.04.2025 | 52,20 | 59,82 | 49,42 | 59,16 | 10,37% | 1.354.851,00 |
| 08.04.2025 | 57,50 | 58,86 | 52,28 | 53,60 | -5,38% | 893.370,00 |
| 07.04.2025 | 55,44 | 60,17 | 54,27 | 56,65 | -3,29% | 1.140.224,00 |
| 04.04.2025 | 60,03 | 63,14 | 57,90 | 58,58 | -6,18% | 1.135.488,00 |
| 03.04.2025 | 63,71 | 64,73 | 61,09 | 62,44 | -7,12% | 645.724,00 |
| 02.04.2025 | 59,89 | 67,34 | 59,45 | 67,23 | 10,76% | 906.945,00 |
| 01.04.2025 | 65,55 | 65,55 | 59,52 | 60,70 | -7,47% | 1.056.522,00 |
| 31.03.2025 | 65,63 | 66,37 | 61,17 | 65,60 | -3,47% | 841.668,00 |
| 28.03.2025 | 68,54 | 69,09 | 66,69 | 67,96 | -0,80% | 367.030,00 |
| 27.03.2025 | 70,11 | 71,44 | 68,06 | 68,51 | -2,28% | 374.120,00 |
| 26.03.2025 | 72,12 | 72,43 | 69,33 | 70,11 | -2,84% | 507.410,00 |
| 25.03.2025 | 72,25 | 72,43 | 70,85 | 72,16 | -0,44% | 508.737,00 |
| 24.03.2025 | 69,99 | 72,68 | 69,34 | 72,48 | 4,41% | 600.423,00 |
| 21.03.2025 | 71,18 | 71,28 | 68,56 | 69,42 | -2,76% | 1.210.744,00 |
| 20.03.2025 | 70,67 | 72,46 | 69,77 | 71,39 | 0,06% | 597.039,00 |
| 19.03.2025 | 69,60 | 71,48 | 68,22 | 71,35 | 2,12% | 516.045,00 |
| 18.03.2025 | 71,64 | 71,98 | 69,10 | 69,87 | -3,95% | 472.424,00 |
| 17.03.2025 | 71,34 | 72,95 | 70,00 | 72,74 | 1,49% | 472.429,00 |
| 14.03.2025 | 72,78 | 73,12 | 70,20 | 71,67 | 0,13% | 385.841,00 |
| 13.03.2025 | 72,46 | 73,69 | 71,25 | 71,58 | -1,57% | 706.582,00 |
| 12.03.2025 | 68,95 | 73,06 | 68,04 | 72,72 | 6,38% | 805.469,00 |
| 11.03.2025 | 71,94 | 71,94 | 68,36 | 68,36 | -5,21% | 752.104,00 |
| 10.03.2025 | 69,95 | 72,65 | 69,00 | 72,12 | 1,95% | 684.286,00 |
| 07.03.2025 | 74,66 | 74,66 | 67,10 | 70,74 | 3,12% | 630.670,00 |
| 06.03.2025 | 67,20 | 70,46 | 67,20 | 68,60 | -0,41% | 713.005,00 |
| 05.03.2025 | 65,82 | 69,03 | 65,65 | 68,88 | 4,95% | 584.049,00 |
| 04.03.2025 | 61,98 | 67,18 | 60,82 | 65,63 | 4,79% | 805.948,00 |
| 03.03.2025 | 64,72 | 65,97 | 61,90 | 62,63 | -3,38% | 724.743,00 |
| 28.02.2025 | 58,68 | 65,37 | 57,17 | 64,82 | 5,59% | 1.141.024,00 |
| 27.02.2025 | 60,36 | 62,87 | 60,36 | 61,39 | 1,88% | 737.597,00 |
| 26.02.2025 | 62,85 | 63,54 | 60,08 | 60,26 | -3,81% | 640.213,00 |
| 25.02.2025 | 63,16 | 63,63 | 61,83 | 62,65 | -0,57% | 689.826,00 |
| 24.02.2025 | 63,82 | 65,02 | 62,71 | 63,01 | -1,16% | 627.234,00 |
| 21.02.2025 | 66,57 | 66,66 | 63,46 | 63,75 | -2,83% | 630.307,00 |
| 20.02.2025 | 63,25 | 66,42 | 62,38 | 65,61 | 3,67% | 593.031,00 |
| 19.02.2025 | 63,79 | 64,59 | 63,03 | 63,29 | -1,50% | 451.988,00 |
| 18.02.2025 | 65,51 | 67,00 | 63,52 | 64,26 | -1,49% | 370.470,00 |
| 14.02.2025 | 64,20 | 65,91 | 63,70 | 65,23 | 2,39% | 420.758,00 |
| 13.02.2025 | 63,89 | 64,84 | 62,22 | 63,71 | 0,62% | 543.176,00 |
| 12.02.2025 | 61,33 | 63,64 | 61,33 | 63,32 | 0,25% | 468.711,00 |
| 11.02.2025 | 65,87 | 66,81 | 62,47 | 63,16 | -5,73% | 739.571,00 |
| 10.02.2025 | 67,27 | 67,41 | 65,67 | 67,00 | 0,13% | 503.393,00 |