3,170$
-2,46%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,91 | 1,93 | 1,84 | 1,84 | -3,16% | 797.156,00 |
| 06.10.2025 | 1,86 | 1,94 | 1,84 | 1,90 | 3,26% | 1.535.582,00 |
| 02.10.2025 | 1,87 | 1,90 | 1,81 | 1,84 | -1,60% | 780.015,00 |
| 01.10.2025 | 1,89 | 1,94 | 1,86 | 1,87 | -1,58% | 969.780,00 |
| 30.09.2025 | 1,92 | 1,93 | 1,84 | 1,90 | -1,04% | 2.138.190,00 |
| 29.09.2025 | 1,99 | 2,01 | 1,89 | 1,92 | -3,52% | 602.151,00 |
| 26.09.2025 | 1,90 | 1,99 | 1,89 | 1,99 | 6,42% | 804.017,00 |
| 25.09.2025 | 1,84 | 1,94 | 1,84 | 1,87 | 0,00% | 914.209,00 |
| 24.09.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 2,19% | 582.981,00 |
| 23.09.2025 | 1,90 | 1,97 | 1,83 | 1,83 | -5,18% | 740.722,00 |
| 22.09.2025 | 1,87 | 1,98 | 1,85 | 1,93 | 0,52% | 1.141.076,00 |
| 19.09.2025 | 1,95 | 1,99 | 1,83 | 1,92 | -1,29% | 1.992.725,00 |
| 18.09.2025 | 1,83 | 1,95 | 1,83 | 1,95 | 7,46% | 1.036.191,00 |
| 17.09.2025 | 1,83 | 1,90 | 1,81 | 1,81 | -1,63% | 669.653,00 |
| 16.09.2025 | 1,84 | 1,91 | 1,83 | 1,84 | 0,00% | 835.300,00 |
| 15.09.2025 | 1,95 | 1,95 | 1,83 | 1,84 | -5,64% | 1.067.812,00 |
| 12.09.2025 | 2,00 | 2,07 | 1,93 | 1,95 | -1,02% | 2.233.664,00 |
| 11.09.2025 | 2,06 | 2,11 | 1,95 | 1,97 | -3,43% | 2.029.084,00 |
| 10.09.2025 | 2,14 | 2,14 | 2,02 | 2,04 | -4,23% | 1.492.951,00 |
| 09.09.2025 | 2,08 | 2,16 | 2,08 | 2,13 | 2,16% | 735.420,00 |
| 08.09.2025 | 2,03 | 2,12 | 2,01 | 2,09 | -0,71% | 517.523,00 |
| 05.09.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 1,45% | 747.693,00 |
| 04.09.2025 | 2,06 | 2,08 | 1,95 | 2,07 | 0,49% | 758.322,00 |
| 03.09.2025 | 2,00 | 2,10 | 1,97 | 2,06 | 3,52% | 699.767,00 |
| 02.09.2025 | 1,93 | 2,08 | 1,93 | 1,99 | 3,11% | 947.428,00 |
| 29.08.2025 | 1,85 | 1,98 | 1,81 | 1,93 | 4,89% | 832.831,00 |
| 28.08.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 1,10% | 393.055,00 |
| 27.08.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,55% | 454.437,00 |
| 26.08.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,56% | 320.818,00 |
| 25.08.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 514.220,00 |
| 22.08.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 2,86% | 576.148,00 |
| 21.08.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -3,31% | 260.109,00 |
| 20.08.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 1,12% | 513.158,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,75 | 1,79 | -3,24% | 995.147,00 |
| 18.08.2025 | 1,87 | 1,92 | 1,81 | 1,85 | -1,07% | 1.143.927,00 |
| 15.08.2025 | 1,71 | 1,90 | 1,70 | 1,87 | 10,65% | 1.603.864,00 |
| 14.08.2025 | 1,72 | 1,75 | 1,67 | 1,69 | -0,59% | 446.456,00 |
| 13.08.2025 | 1,64 | 1,77 | 1,63 | 1,70 | 3,66% | 1.585.463,00 |
| 12.08.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 0,00% | 559.116,00 |
| 11.08.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 0,61% | 1.102.304,00 |
| 08.08.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 3,82% | 777.982,00 |
| 07.08.2025 | 1,55 | 1,58 | 1,52 | 1,57 | 1,29% | 608.245,00 |
| 06.08.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 712.733,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | -0,64% | 405.544,00 |
| 04.08.2025 | 1,53 | 1,56 | 1,50 | 1,56 | 1,30% | 660.351,00 |
| 01.08.2025 | 1,52 | 1,59 | 1,50 | 1,54 | 0,33% | 1.071.518,00 |
| 31.07.2025 | 1,50 | 1,56 | 1,46 | 1,54 | 0,33% | 1.257.758,00 |
| 30.07.2025 | 1,65 | 1,86 | 1,50 | 1,53 | -1,61% | 6.265.359,00 |
| 29.07.2025 | 1,71 | 1,71 | 1,54 | 1,56 | -7,44% | 3.904.919,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,64 | 1,68 | -1,18% | 839.204,00 |
| 25.07.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 1,19% | 300.640,00 |
| 24.07.2025 | 1,68 | 1,78 | 1,64 | 1,68 | 0,00% | 1.383.994,00 |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 3,70% | 344.922,00 |
| 22.07.2025 | 1,64 | 1,70 | 1,62 | 1,62 | -1,22% | 554.359,00 |