1,930$
4,89%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,85 | 1,98 | 1,81 | 1,93 | 4,89% | 830.781,00 |
| 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 |
| 21.07.2025 | 1,62 | 1,78 | 1,61 | 1,64 | 1,86% | 1.188.045,00 |
| 18.07.2025 | 1,61 | 1,63 | 1,58 | 1,61 | 1,26% | 650.262,00 |
| 17.07.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 0,63% | 549.553,00 |
| 16.07.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 3,95% | 506.525,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,80% | 555.150,00 |
| 14.07.2025 | 1,57 | 1,68 | 1,56 | 1,58 | 0,64% | 894.086,00 |
| 11.07.2025 | 1,59 | 1,61 | 1,54 | 1,57 | -1,26% | 585.056,00 |
| 10.07.2025 | 1,61 | 1,63 | 1,54 | 1,59 | 3,25% | 1.230.610,00 |
| 09.07.2025 | 1,44 | 1,57 | 1,44 | 1,54 | 6,21% | 590.885,00 |
| 08.07.2025 | 1,46 | 1,50 | 1,45 | 1,45 | -0,68% | 571.578,00 |
| 07.07.2025 | 1,48 | 1,50 | 1,44 | 1,46 | 1,39% | 567.992,00 |
| 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 |