1,440$
-0,69%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,69% | 402.410,00 |
| 02.07.2025 | 1,43 | 1,52 | 1,39 | 1,45 | 3,57% | 733.024,00 |
| 01.07.2025 | 1,44 | 1,47 | 1,38 | 1,40 | -1,75% | 713.536,00 |
| 30.06.2025 | 1,45 | 1,47 | 1,39 | 1,43 | -1,38% | 956.121,00 |
| 27.06.2025 | 1,63 | 1,63 | 1,42 | 1,45 | -7,37% | 9.179.571,00 |
| 26.06.2025 | 1,65 | 1,66 | 1,55 | 1,56 | -4,29% | 986.908,00 |
| 25.06.2025 | 1,56 | 1,63 | 1,54 | 1,63 | 7,24% | 935.085,00 |
| 24.06.2025 | 1,42 | 1,52 | 1,39 | 1,52 | 9,35% | 681.087,00 |
| 23.06.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -4,14% | 1.472.823,00 |
| 20.06.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 2,11% | 832.349,00 |
| 18.06.2025 | 1,42 | 1,46 | 1,37 | 1,42 | 1,43% | 738.311,00 |
| 17.06.2025 | 1,43 | 1,49 | 1,40 | 1,40 | -2,78% | 517.230,00 |
| 16.06.2025 | 1,48 | 1,54 | 1,44 | 1,44 | -2,04% | 599.429,00 |
| 13.06.2025 | 1,50 | 1,55 | 1,47 | 1,47 | -3,92% | 467.122,00 |
| 12.06.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -2,55% | 420.008,00 |
| 11.06.2025 | 1,53 | 1,59 | 1,48 | 1,57 | 3,97% | 845.952,00 |
| 10.06.2025 | 1,50 | 1,55 | 1,45 | 1,51 | 1,34% | 296.900,00 |
| 09.06.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,61% | 778.011,00 |
| 06.06.2025 | 1,55 | 1,65 | 1,53 | 1,53 | -1,29% | 734.893,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,54 | 1,55 | -3,73% | 634.298,00 |
| 04.06.2025 | 1,48 | 1,65 | 1,47 | 1,61 | 9,52% | 1.676.967,00 |
| 03.06.2025 | 1,45 | 1,51 | 1,42 | 1,47 | 2,08% | 427.547,00 |
| 02.06.2025 | 1,47 | 1,53 | 1,42 | 1,44 | -1,71% | 645.232,00 |
| 30.05.2025 | 1,45 | 1,48 | 1,39 | 1,47 | 0,34% | 749.382,00 |
| 29.05.2025 | 1,44 | 1,46 | 1,38 | 1,46 | 3,55% | 791.742,00 |
| 28.05.2025 | 1,36 | 1,56 | 1,35 | 1,41 | 11,02% | 2.794.547,00 |
| 27.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | 0,79% | 620.874,00 |
| 23.05.2025 | 1,25 | 1,29 | 1,22 | 1,26 | 0,00% | 404.728,00 |
| 22.05.2025 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 462.233,00 |
| 21.05.2025 | 1,35 | 1,38 | 1,27 | 1,29 | -4,44% | 638.560,00 |
| 20.05.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 3,85% | 487.035,00 |
| 19.05.2025 | 1,29 | 1,34 | 1,28 | 1,30 | -0,76% | 530.565,00 |
| 16.05.2025 | 1,20 | 1,32 | 1,18 | 1,31 | 6,94% | 491.142,00 |
| 15.05.2025 | 1,19 | 1,24 | 1,16 | 1,23 | 3,81% | 532.769,00 |
| 14.05.2025 | 1,22 | 1,25 | 1,16 | 1,18 | -3,28% | 478.418,00 |
| 13.05.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -2,40% | 413.143,00 |
| 12.05.2025 | 1,30 | 1,35 | 1,24 | 1,25 | -0,79% | 430.838,00 |
| 09.05.2025 | 1,26 | 1,38 | 1,26 | 1,26 | -3,82% | 524.078,00 |
| 08.05.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 4,80% | 1.056.631,00 |
| 07.05.2025 | 1,29 | 1,31 | 1,20 | 1,25 | -2,34% | 579.148,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,22 | 1,28 | 0,00% | 1.069.934,00 |
| 05.05.2025 | 1,44 | 1,45 | 1,28 | 1,28 | -11,11% | 381.715,00 |
| 02.05.2025 | 1,40 | 1,46 | 1,37 | 1,44 | 4,35% | 622.217,00 |
| 01.05.2025 | 1,38 | 1,40 | 1,33 | 1,38 | 0,00% | 280.667,00 |
| 30.04.2025 | 1,30 | 1,40 | 1,27 | 1,38 | 3,76% | 440.602,00 |
| 29.04.2025 | 1,49 | 1,49 | 1,30 | 1,33 | -2,21% | 348.917,00 |
| 28.04.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 1,49% | 712.545,00 |
| 25.04.2025 | 1,27 | 1,36 | 1,26 | 1,34 | 5,51% | 508.757,00 |
| 24.04.2025 | 1,19 | 1,33 | 1,19 | 1,27 | 6,72% | 1.008.585,00 |
| 23.04.2025 | 1,17 | 1,20 | 1,12 | 1,19 | 8,18% | 1.191.616,00 |
| 22.04.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -2,65% | 2.244.248,00 |
| 21.04.2025 | 1,13 | 1,17 | 1,10 | 1,13 | -0,88% | 449.764,00 |
| 17.04.2025 | 1,12 | 1,15 | 1,08 | 1,14 | 0,88% | 666.008,00 |
| 16.04.2025 | 1,16 | 1,17 | 1,11 | 1,13 | 0,89% | 756.252,00 |
| 15.04.2025 | 1,18 | 1,23 | 1,11 | 1,12 | -5,08% | 515.970,00 |
| 14.04.2025 | 1,19 | 1,19 | 1,12 | 1,18 | 2,61% | 872.955,00 |
| 11.04.2025 | 1,11 | 1,17 | 1,09 | 1,15 | 6,98% | 1.759.533,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,05 | 1,08 | -11,16% | 1.361.157,00 |
| 09.04.2025 | 1,18 | 1,23 | 1,11 | 1,21 | -1,22% | 1.390.932,00 |
| 08.04.2025 | 1,38 | 1,42 | 1,20 | 1,23 | -7,89% | 947.764,00 |
| 07.04.2025 | 1,34 | 1,40 | 1,26 | 1,33 | -4,66% | 753.126,00 |
| 04.04.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -7,00% | 812.249,00 |
| 03.04.2025 | 1,53 | 1,59 | 1,48 | 1,50 | -2,60% | 805.451,00 |
| 02.04.2025 | 1,46 | 1,58 | 1,46 | 1,54 | 4,05% | 686.192,00 |
| 01.04.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -2,63% | 756.101,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,47 | 1,52 | -4,40% | 512.536,00 |
| 28.03.2025 | 1,63 | 1,67 | 1,58 | 1,59 | -1,85% | 541.509,00 |
| 27.03.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 0,00% | 470.778,00 |
| 26.03.2025 | 1,67 | 1,68 | 1,57 | 1,62 | -2,99% | 631.521,00 |
| 25.03.2025 | 1,68 | 1,78 | 1,65 | 1,67 | -1,76% | 1.112.153,00 |
| 24.03.2025 | 1,62 | 1,76 | 1,59 | 1,70 | 6,25% | 1.372.138,00 |
| 21.03.2025 | 1,58 | 1,62 | 1,55 | 1,60 | 1,91% | 2.614.833,00 |
| 20.03.2025 | 1,55 | 1,64 | 1,53 | 1,57 | 1,29% | 746.616,00 |
| 19.03.2025 | 1,59 | 1,61 | 1,54 | 1,55 | -1,90% | 1.214.848,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,55 | 1,58 | -0,32% | 2.118.404,00 |
| 17.03.2025 | 1,56 | 1,61 | 1,50 | 1,59 | 1,93% | 1.606.988,00 |
| 14.03.2025 | 1,56 | 1,59 | 1,54 | 1,56 | -0,32% | 944.784,00 |
| 13.03.2025 | 1,57 | 1,67 | 1,54 | 1,56 | -1,89% | 1.095.896,00 |
| 12.03.2025 | 1,67 | 1,69 | 1,58 | 1,59 | -3,64% | 3.631.478,00 |
| 11.03.2025 | 1,63 | 1,70 | 1,61 | 1,65 | -0,60% | 886.506,00 |
| 10.03.2025 | 1,83 | 1,83 | 1,63 | 1,66 | -8,79% | 912.513,00 |
| 07.03.2025 | 1,88 | 2,03 | 1,82 | 1,82 | 0,55% | 1.197.738,00 |
| 06.03.2025 | 1,77 | 1,87 | 1,75 | 1,81 | -1,63% | 679.953,00 |
| 05.03.2025 | 1,92 | 1,96 | 1,84 | 1,84 | -4,17% | 439.992,00 |
| 04.03.2025 | 1,88 | 1,97 | 1,86 | 1,92 | -2,04% | 562.731,00 |
| 03.03.2025 | 2,01 | 2,09 | 1,94 | 1,96 | -1,51% | 547.573,00 |
| 28.02.2025 | 1,90 | 2,02 | 1,77 | 1,99 | 2,05% | 1.095.138,00 |
| 27.02.2025 | 2,17 | 2,17 | 1,94 | 1,95 | -7,14% | 638.465,00 |
| 26.02.2025 | 2,07 | 2,13 | 2,05 | 2,10 | 1,69% | 636.386,00 |
| 25.02.2025 | 2,07 | 2,09 | 2,00 | 2,07 | -0,48% | 447.573,00 |
| 24.02.2025 | 2,23 | 2,25 | 2,05 | 2,08 | -7,37% | 494.124,00 |
| 21.02.2025 | 2,29 | 2,34 | 2,22 | 2,24 | -3,03% | 369.003,00 |
| 20.02.2025 | 2,33 | 2,34 | 2,24 | 2,31 | 0,00% | 354.812,00 |
| 19.02.2025 | 2,30 | 2,42 | 2,26 | 2,31 | 0,43% | 610.010,00 |
| 18.02.2025 | 2,35 | 2,39 | 2,24 | 2,30 | -1,29% | 423.299,00 |
| 14.02.2025 | 2,18 | 2,35 | 2,17 | 2,33 | 5,91% | 473.669,00 |
| 13.02.2025 | 2,19 | 2,24 | 2,14 | 2,20 | 1,38% | 388.057,00 |
| 12.02.2025 | 2,13 | 2,22 | 2,11 | 2,17 | -1,36% | 726.092,00 |
| 11.02.2025 | 2,37 | 2,37 | 2,19 | 2,20 | -7,95% | 400.669,00 |
| 10.02.2025 | 2,54 | 2,55 | 2,38 | 2,39 | -4,02% | 603.766,00 |