3,770$
8,49%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,41 | 3,81 | 3,37 | 3,77 | 8,49% | 3.499.166,00 |
| 19.10.2026 | 3,28 | 3,50 | 3,26 | 3,48 | 5,62% | 1.737.232,00 |
| 16.10.2026 | 3,51 | 3,53 | 3,25 | 3,29 | -5,73% | 2.455.412,00 |
| 15.10.2026 | 3,42 | 3,51 | 3,34 | 3,49 | 3,41% | 2.146.156,00 |
| 14.10.2026 | 3,38 | 3,47 | 3,34 | 3,38 | -2,17% | 2.368.768,00 |
| 13.10.2026 | 3,65 | 3,65 | 3,41 | 3,45 | -4,03% | 3.312.249,00 |
| 12.10.2026 | 3,80 | 3,84 | 3,59 | 3,60 | -6,01% | 3.351.942,00 |
| 09.10.2026 | 3,76 | 3,94 | 3,64 | 3,83 | 0,92% | 5.059.463,00 |
| 08.10.2026 | 3,37 | 3,82 | 3,18 | 3,79 | 11,96% | 8.726.759,00 |
| 07.10.2026 | 3,60 | 3,62 | 3,32 | 3,39 | -8,51% | 9.000.748,00 |
| 06.10.2026 | 4,22 | 4,24 | 3,65 | 3,70 | -13,55% | 3.498.596,00 |
| 05.10.2026 | 4,34 | 4,41 | 4,07 | 4,28 | -2,39% | 7.014.546,00 |
| 02.10.2026 | 4,44 | 4,52 | 4,21 | 4,39 | -0,45% | 6.208.835,00 |
| 01.10.2026 | 5,18 | 5,18 | 4,35 | 4,41 | -16,18% | 5.088.507,00 |
| 30.09.2026 | 5,30 | 5,40 | 5,21 | 5,26 | -0,38% | 2.228.488,00 |
| 29.09.2026 | 5,42 | 5,45 | 5,16 | 5,28 | -2,85% | 2.034.178,00 |
| 28.09.2026 | 5,07 | 5,47 | 5,02 | 5,43 | 5,64% | 2.428.651,00 |
| 25.09.2026 | 5,39 | 5,54 | 5,10 | 5,14 | -4,46% | 1.473.515,00 |
| 24.09.2026 | 5,20 | 5,44 | 5,15 | 5,38 | 2,38% | 2.479.686,00 |
| 23.09.2026 | 5,70 | 5,74 | 5,04 | 5,26 | -8,13% | 1.962.826,00 |
| 22.09.2026 | 5,63 | 5,77 | 5,50 | 5,72 | 2,60% | 2.873.027,00 |
| 21.09.2026 | 5,52 | 5,62 | 5,40 | 5,58 | 1,36% | 1.521.383,00 |
| 18.09.2026 | 5,41 | 5,54 | 5,36 | 5,50 | 1,85% | 4.686.395,00 |
| 17.09.2026 | 5,37 | 5,63 | 5,34 | 5,40 | 1,50% | 3.817.083,00 |
| 16.09.2026 | 5,54 | 5,56 | 4,98 | 5,32 | -3,80% | 5.770.914,00 |
| 15.09.2026 | 5,60 | 5,62 | 5,41 | 5,53 | -2,12% | 1.330.370,00 |
| 14.09.2026 | 5,29 | 5,72 | 5,29 | 5,65 | 6,30% | 5.836.596,00 |
| 11.09.2026 | 5,50 | 5,60 | 5,17 | 5,32 | -3,45% | 3.278.074,00 |
| 10.09.2026 | 5,55 | 5,56 | 5,39 | 5,51 | -0,99% | 2.177.141,00 |
| 09.09.2026 | 6,08 | 6,08 | 5,41 | 5,56 | -8,18% | 3.674.304,00 |
| 08.09.2026 | 6,08 | 6,15 | 5,92 | 6,06 | -1,86% | 3.059.818,00 |
| 04.09.2026 | 5,97 | 6,20 | 5,87 | 6,17 | 3,70% | 1.746.645,00 |
| 03.09.2026 | 6,24 | 6,27 | 5,90 | 5,95 | -3,72% | 1.391.978,00 |
| 02.09.2026 | 6,09 | 6,24 | 5,88 | 6,18 | 2,66% | 1.549.728,00 |
| 01.09.2026 | 6,09 | 6,24 | 5,95 | 6,02 | -0,50% | 1.486.821,00 |
| 31.08.2026 | 5,97 | 6,06 | 5,85 | 6,05 | 0,67% | 1.631.414,00 |
| 28.08.2026 | 6,12 | 6,18 | 5,95 | 6,01 | -2,28% | 1.220.403,00 |
| 27.08.2026 | 6,15 | 6,31 | 6,12 | 6,15 | -0,49% | 1.407.651,00 |
| 26.08.2026 | 6,53 | 6,53 | 6,07 | 6,18 | -5,43% | 1.734.667,00 |
| 25.08.2026 | 6,36 | 6,60 | 6,15 | 6,54 | 3,57% | 3.352.758,00 |
| 24.08.2026 | 6,35 | 6,40 | 6,02 | 6,31 | -1,48% | 1.272.596,00 |
| 21.08.2026 | 6,36 | 6,50 | 6,29 | 6,41 | 1,26% | 2.207.501,00 |
| 20.08.2026 | 6,35 | 6,46 | 6,17 | 6,33 | -1,79% | 1.512.047,00 |
| 19.08.2026 | 6,40 | 6,45 | 6,20 | 6,44 | 2,06% | 2.063.080,00 |
| 18.08.2026 | 5,86 | 6,32 | 5,85 | 6,31 | 6,59% | 2.012.303,00 |
| 17.08.2026 | 5,72 | 5,96 | 5,69 | 5,92 | 2,51% | 1.085.715,00 |
| 14.08.2026 | 5,83 | 5,86 | 5,64 | 5,78 | -1,28% | 666.091,00 |
| 13.08.2026 | 5,90 | 6,06 | 5,81 | 5,85 | 0,09% | 1.065.402,00 |
| 12.08.2026 | 5,94 | 5,96 | 5,84 | 5,85 | -1,27% | 935.632,00 |
| 11.08.2026 | 5,90 | 5,94 | 5,80 | 5,92 | 0,34% | 1.208.058,00 |
| 10.08.2026 | 5,92 | 5,99 | 5,67 | 5,90 | -0,08% | 1.593.473,00 |
| 07.08.2026 | 6,08 | 6,23 | 5,65 | 5,91 | -3,04% | 2.387.810,00 |
| 06.08.2026 | 6,34 | 6,42 | 5,90 | 6,09 | -4,25% | 2.816.653,00 |
| 05.08.2026 | 5,99 | 6,52 | 5,91 | 6,36 | 6,53% | 5.668.529,00 |
| 04.08.2026 | 5,61 | 6,05 | 5,59 | 5,97 | 8,15% | 2.573.633,00 |
| 03.08.2026 | 5,19 | 5,55 | 5,01 | 5,52 | 6,15% | 1.951.007,00 |
| 31.07.2026 | 5,30 | 5,34 | 5,10 | 5,20 | -2,26% | 1.638.155,00 |
| 30.07.2026 | 5,13 | 5,43 | 5,01 | 5,32 | 3,91% | 1.905.201,00 |
| 29.07.2026 | 5,32 | 5,32 | 5,05 | 5,12 | -3,94% | 1.176.878,00 |
| 28.07.2026 | 5,34 | 5,37 | 5,18 | 5,33 | -0,74% | 1.552.918,00 |
| 27.07.2026 | 5,29 | 5,62 | 5,20 | 5,37 | 2,68% | 4.859.789,00 |
| 24.07.2026 | 5,52 | 5,54 | 5,21 | 5,23 | -4,56% | 760.478,00 |
| 23.07.2026 | 5,53 | 5,62 | 5,37 | 5,48 | -2,49% | 879.691,00 |
| 22.07.2026 | 5,69 | 5,69 | 5,51 | 5,62 | -1,14% | 963.451,00 |
| 21.07.2026 | 5,55 | 5,69 | 5,46 | 5,69 | 1,97% | 1.356.963,00 |
| 20.07.2026 | 5,67 | 5,88 | 5,53 | 5,58 | -1,76% | 866.812,00 |
| 17.07.2026 | 5,30 | 5,70 | 5,24 | 5,68 | 5,68% | 1.253.345,00 |
| 16.07.2026 | 5,59 | 5,64 | 5,27 | 5,37 | -4,11% | 2.095.083,00 |
| 15.07.2026 | 5,41 | 5,69 | 5,31 | 5,60 | 3,23% | 6.075.350,00 |
| 14.07.2026 | 5,65 | 5,65 | 5,35 | 5,43 | -1,27% | 832.185,00 |
| 13.07.2026 | 5,53 | 5,55 | 5,35 | 5,50 | -1,43% | 1.086.924,00 |
| 10.07.2026 | 5,72 | 5,72 | 5,46 | 5,58 | -2,36% | 1.391.819,00 |
| 09.07.2026 | 5,61 | 5,85 | 5,54 | 5,71 | 3,63% | 2.047.784,00 |
| 08.07.2026 | 5,57 | 5,66 | 5,42 | 5,51 | -1,96% | 1.181.855,00 |
| 07.07.2026 | 5,48 | 5,76 | 5,37 | 5,62 | 2,46% | 1.378.317,00 |
| 06.07.2026 | 5,63 | 5,67 | 5,46 | 5,49 | -1,35% | 1.193.354,00 |
| 02.07.2026 | 5,36 | 5,58 | 5,33 | 5,56 | 4,32% | 1.943.082,00 |
| 01.07.2026 | 5,65 | 5,69 | 5,24 | 5,33 | 0,76% | 2.403.059,00 |
| 30.06.2026 | 4,99 | 5,35 | 4,94 | 5,29 | 5,06% | 3.136.032,00 |
| 29.06.2026 | 5,00 | 5,07 | 4,86 | 5,04 | 0,70% | 1.836.733,00 |
| 26.06.2026 | 4,88 | 5,14 | 4,80 | 5,00 | 1,73% | 8.614.587,00 |
| 25.06.2026 | 4,77 | 4,97 | 4,76 | 4,92 | 2,40% | 1.328.937,00 |
| 24.06.2026 | 4,93 | 5,00 | 4,71 | 4,80 | -2,14% | 1.482.241,00 |
| 23.06.2026 | 4,77 | 5,12 | 4,77 | 4,91 | 1,34% | 1.865.176,00 |
| 22.06.2026 | 4,55 | 4,93 | 4,50 | 4,84 | 7,56% | 1.817.363,00 |
| 18.06.2026 | 4,52 | 4,58 | 4,37 | 4,50 | 1,93% | 4.322.755,00 |
| 17.06.2026 | 4,32 | 4,52 | 4,30 | 4,42 | 1,73% | 1.187.674,00 |
| 16.06.2026 | 4,37 | 4,43 | 4,25 | 4,34 | -0,57% | 1.085.538,00 |
| 15.06.2026 | 4,43 | 4,55 | 4,26 | 4,37 | 0,81% | 1.675.472,00 |
| 12.06.2026 | 4,39 | 4,53 | 4,29 | 4,33 | -1,14% | 1.114.529,00 |
| 11.06.2026 | 4,12 | 4,39 | 4,07 | 4,38 | 6,83% | 818.744,00 |
| 10.06.2026 | 4,29 | 4,39 | 4,08 | 4,10 | -4,65% | 1.224.389,00 |
| 09.06.2026 | 4,41 | 4,47 | 4,22 | 4,30 | -1,60% | 1.022.323,00 |
| 08.06.2026 | 4,42 | 4,49 | 4,29 | 4,37 | 0,11% | 1.464.030,00 |
| 05.06.2026 | 4,69 | 4,70 | 4,33 | 4,37 | -7,32% | 928.818,00 |
| 04.06.2026 | 4,46 | 4,77 | 4,42 | 4,71 | 6,80% | 1.065.953,00 |
| 03.06.2026 | 4,63 | 4,66 | 4,40 | 4,41 | -4,96% | 1.559.916,00 |
| 02.06.2026 | 4,41 | 4,67 | 4,35 | 4,64 | 7,04% | 1.509.691,00 |
| 01.06.2026 | 4,53 | 4,55 | 4,32 | 4,34 | -4,73% | 2.228.357,00 |
| 29.05.2026 | 4,61 | 4,68 | 4,50 | 4,55 | -0,55% | 1.164.370,00 |