3,390$
10,78%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,16 | 3,40 | 3,11 | 3,39 | 10,78% | 13.706.891,00 |
| 06.03.2026 | 3,02 | 3,13 | 3,00 | 3,06 | -1,77% | 1.209.755,00 |
| 05.03.2026 | 3,07 | 3,16 | 2,97 | 3,12 | 0,48% | 1.426.655,00 |
| 04.03.2026 | 3,05 | 3,20 | 3,05 | 3,10 | 1,97% | 1.105.489,00 |
| 03.03.2026 | 3,00 | 3,08 | 2,92 | 3,04 | -0,49% | 1.326.357,00 |
| 02.03.2026 | 2,83 | 3,11 | 2,75 | 3,06 | 6,45% | 4.865.267,00 |
| 27.02.2026 | 3,08 | 3,14 | 2,85 | 2,87 | -8,16% | 1.569.767,00 |
| 26.02.2026 | 3,17 | 3,17 | 2,80 | 3,13 | -5,59% | 1.502.546,00 |
| 25.02.2026 | 3,38 | 3,42 | 3,24 | 3,31 | -1,63% | 1.035.393,00 |
| 24.02.2026 | 3,27 | 3,44 | 3,25 | 3,37 | 3,86% | 1.561.015,00 |
| 20.02.2026 | 3,20 | 3,33 | 3,13 | 3,24 | 0,47% | 1.381.289,00 |
| 19.02.2026 | 3,15 | 3,29 | 3,12 | 3,23 | 1,74% | 1.275.358,00 |
| 18.02.2026 | 3,28 | 3,28 | 3,11 | 3,17 | -2,46% | 980.678,00 |
| 17.02.2026 | 3,19 | 3,38 | 3,12 | 3,25 | 1,88% | 1.153.754,00 |
| 13.02.2026 | 3,36 | 3,40 | 3,17 | 3,19 | -5,34% | 783.458,00 |
| 12.02.2026 | 3,42 | 3,43 | 3,25 | 3,37 | -0,59% | 701.877,00 |
| 11.02.2026 | 3,65 | 3,68 | 3,35 | 3,39 | -7,00% | 821.517,00 |
| 10.02.2026 | 3,72 | 3,78 | 3,60 | 3,65 | -1,35% | 701.766,00 |
| 09.02.2026 | 3,56 | 3,75 | 3,43 | 3,70 | 3,50% | 620.064,00 |
| 06.02.2026 | 3,36 | 3,65 | 3,30 | 3,57 | 5,15% | 1.572.648,00 |
| 05.02.2026 | 3,54 | 3,65 | 3,37 | 3,40 | -4,63% | 718.675,00 |
| 04.02.2026 | 3,50 | 3,60 | 3,42 | 3,56 | 2,30% | 886.887,00 |
| 03.02.2026 | 3,55 | 3,59 | 3,42 | 3,48 | -3,60% | 980.949,00 |
| 02.02.2026 | 3,46 | 3,73 | 3,38 | 3,61 | 2,70% | 1.758.121,00 |
| 30.01.2026 | 3,55 | 3,80 | 3,48 | 3,52 | 2,48% | 1.144.491,00 |
| 29.01.2026 | 3,53 | 3,63 | 3,42 | 3,43 | -2,28% | 710.683,00 |
| 28.01.2026 | 3,90 | 3,92 | 3,51 | 3,51 | -9,30% | 1.566.018,00 |
| 27.01.2026 | 3,84 | 3,99 | 3,78 | 3,87 | 1,31% | 1.202.324,00 |
| 26.01.2026 | 4,52 | 4,57 | 3,71 | 3,82 | -15,67% | 2.377.176,00 |
| 22.01.2026 | 4,46 | 4,69 | 4,14 | 4,53 | 2,37% | 2.976.097,00 |
| 21.01.2026 | 4,24 | 4,80 | 4,03 | 4,43 | 0,11% | 5.053.920,00 |
| 20.01.2026 | 2,95 | 4,89 | 2,95 | 4,42 | 68,70% | 34.687.787,00 |
| 16.01.2026 | 2,69 | 2,69 | 2,61 | 2,62 | -1,87% | 765.910,00 |
| 15.01.2026 | 2,75 | 2,76 | 2,64 | 2,67 | -2,55% | 501.428,00 |
| 14.01.2026 | 2,72 | 2,81 | 2,70 | 2,74 | 1,11% | 353.079,00 |
| 13.01.2026 | 2,64 | 2,74 | 2,59 | 2,71 | 1,88% | 561.835,00 |
| 12.01.2026 | 2,61 | 2,68 | 2,50 | 2,66 | 0,76% | 1.255.734,00 |
| 09.01.2026 | 2,68 | 2,74 | 2,63 | 2,64 | -1,49% | 494.196,00 |
| 08.01.2026 | 2,65 | 2,69 | 2,59 | 2,68 | 0,00% | 761.874,00 |
| 07.01.2026 | 2,65 | 2,75 | 2,60 | 2,68 | 1,13% | 919.347,00 |
| 06.01.2026 | 2,76 | 2,79 | 2,49 | 2,65 | 0,19% | 2.467.490,00 |
| 05.01.2026 | 2,90 | 2,90 | 2,58 | 2,65 | -8,16% | 1.022.123,00 |
| 02.01.2026 | 3,01 | 3,04 | 2,82 | 2,88 | -4,32% | 698.414,00 |
| 31.12.2025 | 2,90 | 3,03 | 2,90 | 3,01 | 3,79% | 463.156,00 |
| 30.12.2025 | 3,02 | 3,02 | 2,88 | 2,90 | -3,65% | 375.200,00 |
| 29.12.2025 | 3,02 | 3,05 | 2,98 | 3,01 | -0,66% | 429.518,00 |
| 26.12.2025 | 3,04 | 3,05 | 2,99 | 3,03 | -0,33% | 498.214,00 |
| 24.12.2025 | 2,91 | 3,09 | 2,91 | 3,04 | 4,83% | 440.365,00 |
| 23.12.2025 | 3,05 | 3,06 | 2,78 | 2,90 | -5,54% | 1.725.420,00 |
| 22.12.2025 | 3,09 | 3,14 | 3,03 | 3,07 | -1,60% | 550.399,00 |
| 19.12.2025 | 3,09 | 3,23 | 3,05 | 3,12 | 1,30% | 2.463.361,00 |
| 18.12.2025 | 3,03 | 3,15 | 3,03 | 3,08 | 1,65% | 683.280,00 |
| 17.12.2025 | 3,26 | 3,26 | 3,03 | 3,03 | -5,46% | 1.042.898,00 |
| 16.12.2025 | 3,18 | 3,31 | 3,11 | 3,21 | 1,10% | 1.091.376,00 |
| 15.12.2025 | 3,25 | 3,39 | 3,16 | 3,17 | -2,46% | 1.532.047,00 |
| 12.12.2025 | 3,41 | 3,41 | 3,25 | 3,25 | -3,27% | 958.852,00 |
| 11.12.2025 | 3,29 | 3,48 | 3,23 | 3,36 | 2,75% | 1.963.202,00 |
| 10.12.2025 | 3,21 | 3,29 | 3,12 | 3,27 | 1,87% | 1.511.071,00 |
| 09.12.2025 | 3,30 | 3,33 | 3,19 | 3,21 | -2,58% | 1.381.634,00 |
| 08.12.2025 | 2,99 | 3,35 | 2,93 | 3,30 | 12,84% | 1.820.012,00 |
| 05.12.2025 | 3,00 | 3,03 | 2,90 | 2,92 | -2,99% | 834.316,00 |
| 04.12.2025 | 2,75 | 3,08 | 2,72 | 3,01 | 8,27% | 1.615.394,00 |
| 03.12.2025 | 2,71 | 2,90 | 2,66 | 2,78 | 2,96% | 848.789,00 |
| 02.12.2025 | 2,64 | 2,74 | 2,59 | 2,70 | 3,45% | 1.437.502,00 |
| 01.12.2025 | 2,79 | 2,82 | 2,61 | 2,61 | -7,77% | 1.209.125,00 |
| 28.11.2025 | 2,90 | 2,92 | 2,76 | 2,83 | -1,74% | 504.720,00 |
| 26.11.2025 | 2,73 | 2,90 | 2,70 | 2,88 | 5,49% | 1.275.947,00 |
| 25.11.2025 | 2,76 | 2,77 | 2,65 | 2,73 | -0,73% | 829.890,00 |
| 24.11.2025 | 2,53 | 2,78 | 2,46 | 2,75 | 13,17% | 2.065.745,00 |
| 20.11.2025 | 2,47 | 2,57 | 2,39 | 2,43 | -1,82% | 860.215,00 |
| 19.11.2025 | 2,50 | 2,55 | 2,41 | 2,48 | -0,40% | 772.484,00 |
| 18.11.2025 | 2,45 | 2,55 | 2,38 | 2,49 | 1,02% | 780.319,00 |
| 17.11.2025 | 2,51 | 2,59 | 2,43 | 2,46 | 5,81% | 1.057.173,00 |
| 13.11.2025 | 2,39 | 2,42 | 2,26 | 2,33 | -3,53% | 819.903,00 |
| 12.11.2025 | 2,29 | 2,44 | 2,25 | 2,41 | 4,78% | 1.076.509,00 |
| 11.11.2025 | 2,10 | 2,34 | 2,10 | 2,30 | 7,98% | 970.000,00 |
| 10.11.2025 | 2,34 | 2,47 | 2,12 | 2,13 | -8,39% | 1.110.377,00 |
| 07.11.2025 | 2,26 | 2,36 | 2,15 | 2,33 | 2,42% | 1.138.361,00 |
| 06.11.2025 | 2,29 | 2,64 | 2,20 | 2,27 | 0,44% | 2.835.580,00 |
| 05.11.2025 | 2,36 | 2,36 | 2,13 | 2,26 | -4,24% | 3.537.313,00 |
| 04.11.2025 | 2,50 | 2,60 | 2,31 | 2,36 | -7,63% | 1.111.623,00 |
| 03.11.2025 | 2,65 | 2,70 | 2,40 | 2,56 | 1,39% | 1.237.750,00 |
| 31.10.2025 | 2,45 | 2,62 | 2,44 | 2,52 | 1,20% | 1.224.326,00 |
| 30.10.2025 | 2,31 | 2,49 | 2,27 | 2,49 | 6,41% | 1.319.788,00 |
| 29.10.2025 | 2,40 | 2,42 | 2,24 | 2,34 | -2,09% | 1.201.654,00 |
| 28.10.2025 | 2,38 | 2,47 | 2,30 | 2,39 | 2,14% | 889.473,00 |
| 27.10.2025 | 2,15 | 2,39 | 2,15 | 2,34 | 8,84% | 1.328.765,00 |
| 24.10.2025 | 2,26 | 2,33 | 2,10 | 2,15 | -4,87% | 1.905.952,00 |
| 23.10.2025 | 2,25 | 2,35 | 2,22 | 2,26 | 0,00% | 892.818,00 |
| 22.10.2025 | 2,33 | 2,51 | 2,19 | 2,26 | -5,04% | 2.169.940,00 |
| 21.10.2025 | 2,03 | 2,47 | 2,03 | 2,38 | 18,41% | 3.648.506,00 |
| 20.10.2025 | 1,97 | 2,04 | 1,93 | 2,01 | 5,79% | 723.590,00 |
| 17.10.2025 | 2,00 | 2,07 | 1,88 | 1,90 | -7,32% | 732.083,00 |
| 16.10.2025 | 1,92 | 2,10 | 1,90 | 2,05 | 6,11% | 1.355.620,00 |
| 15.10.2025 | 1,85 | 1,96 | 1,83 | 1,93 | 7,04% | 1.877.408,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,74 | 1,81 | -5,50% | 1.689.936,00 |
| 13.10.2025 | 1,91 | 1,95 | 1,88 | 1,91 | 1,87% | 915.936,00 |
| 10.10.2025 | 1,97 | 1,97 | 1,86 | 1,88 | -3,85% | 580.352,00 |
| 09.10.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 2,63% | 632.047,00 |
| 08.10.2025 | 1,88 | 1,96 | 1,84 | 1,90 | 3,26% | 782.553,00 |