20,480$
11,12%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,27 | 21,27 | 18,80 | 20,48 | 11,12% | 1.135.592,00 |
| 30.09.2025 | 18,88 | 19,05 | 17,92 | 18,43 | -1,86% | 628.437,00 |
| 29.09.2025 | 22,13 | 22,13 | 18,74 | 18,78 | -15,29% | 1.427.148,00 |
| 26.09.2025 | 20,55 | 22,40 | 20,51 | 22,17 | 9,16% | 912.316,00 |
| 25.09.2025 | 19,81 | 20,50 | 19,56 | 20,31 | -0,68% | 410.276,00 |
| 24.09.2025 | 20,82 | 21,32 | 20,40 | 20,45 | 0,94% | 396.922,00 |
| 23.09.2025 | 21,10 | 21,26 | 20,18 | 20,26 | -3,66% | 771.020,00 |
| 22.09.2025 | 20,50 | 21,66 | 20,19 | 21,03 | 2,59% | 681.245,00 |
| 19.09.2025 | 19,94 | 20,79 | 19,53 | 20,50 | 4,38% | 1.112.368,00 |
| 18.09.2025 | 18,39 | 19,69 | 18,26 | 19,64 | 8,81% | 1.109.401,00 |
| 17.09.2025 | 18,03 | 18,59 | 17,70 | 18,05 | -0,22% | 581.914,00 |
| 16.09.2025 | 18,38 | 19,50 | 17,83 | 18,09 | -0,22% | 926.699,00 |
| 15.09.2025 | 17,41 | 18,21 | 17,25 | 18,13 | 4,68% | 411.779,00 |
| 12.09.2025 | 17,65 | 17,83 | 16,54 | 17,32 | -3,99% | 644.191,00 |
| 11.09.2025 | 18,20 | 18,69 | 17,71 | 18,04 | 0,28% | 572.349,00 |
| 10.09.2025 | 18,00 | 18,05 | 17,38 | 17,99 | 0,28% | 439.474,00 |
| 09.09.2025 | 17,72 | 18,39 | 17,41 | 17,94 | 0,56% | 408.751,00 |
| 08.09.2025 | 17,76 | 17,98 | 16,89 | 17,84 | -0,06% | 483.531,00 |
| 05.09.2025 | 17,00 | 18,50 | 17,00 | 17,85 | 6,50% | 511.281,00 |
| 04.09.2025 | 17,29 | 17,44 | 16,17 | 16,76 | -2,50% | 503.384,00 |
| 03.09.2025 | 16,76 | 17,70 | 16,68 | 17,19 | 2,93% | 370.789,00 |
| 02.09.2025 | 17,00 | 17,52 | 16,67 | 16,70 | -1,82% | 309.256,00 |
| 29.08.2025 | 17,03 | 17,36 | 16,65 | 17,01 | -1,68% | 523.403,00 |
| 28.08.2025 | 17,10 | 18,32 | 17,00 | 17,30 | 0,06% | 558.981,00 |
| 27.08.2025 | 17,58 | 17,94 | 17,23 | 17,29 | -1,43% | 229.908,00 |
| 26.08.2025 | 17,74 | 17,80 | 17,30 | 17,54 | -0,96% | 321.539,00 |
| 25.08.2025 | 18,49 | 18,77 | 17,68 | 17,71 | -4,32% | 410.849,00 |
| 22.08.2025 | 17,53 | 19,00 | 17,39 | 18,51 | 5,89% | 505.286,00 |
| 21.08.2025 | 17,05 | 17,62 | 16,81 | 17,48 | 0,69% | 604.210,00 |
| 20.08.2025 | 17,00 | 17,68 | 16,90 | 17,36 | 2,06% | 489.742,00 |
| 19.08.2025 | 17,92 | 18,09 | 16,71 | 17,01 | -5,03% | 822.446,00 |
| 18.08.2025 | 19,45 | 19,69 | 17,88 | 17,91 | -8,06% | 1.054.597,00 |
| 15.08.2025 | 19,21 | 19,79 | 18,81 | 19,48 | 1,30% | 934.994,00 |
| 14.08.2025 | 18,92 | 19,99 | 18,68 | 19,23 | 0,10% | 1.648.805,00 |
| 13.08.2025 | 15,16 | 19,57 | 15,16 | 19,21 | 29,01% | 1.806.478,00 |
| 12.08.2025 | 12,22 | 15,50 | 11,86 | 14,89 | 30,73% | 1.812.589,00 |
| 11.08.2025 | 12,05 | 12,15 | 11,27 | 11,39 | -4,37% | 1.248.341,00 |
| 08.08.2025 | 12,01 | 12,15 | 11,43 | 11,91 | -0,58% | 396.222,00 |
| 07.08.2025 | 12,30 | 12,37 | 11,74 | 11,98 | -1,88% | 265.052,00 |
| 06.08.2025 | 11,80 | 12,30 | 11,44 | 12,21 | 3,21% | 412.401,00 |
| 05.08.2025 | 12,18 | 12,33 | 11,78 | 11,83 | -3,03% | 341.093,00 |
| 04.08.2025 | 12,27 | 12,55 | 12,07 | 12,20 | -0,81% | 296.672,00 |
| 01.08.2025 | 11,98 | 12,41 | 11,87 | 12,30 | 0,70% | 361.544,00 |
| 31.07.2025 | 12,51 | 12,81 | 12,17 | 12,22 | -3,59% | 358.073,00 |
| 30.07.2025 | 13,29 | 13,57 | 12,57 | 12,67 | -2,99% | 506.367,00 |
| 29.07.2025 | 14,31 | 14,34 | 12,60 | 13,06 | -9,18% | 678.296,00 |
| 28.07.2025 | 14,93 | 15,18 | 14,24 | 14,38 | -3,75% | 337.802,00 |
| 25.07.2025 | 14,98 | 15,25 | 14,48 | 14,94 | -0,07% | 326.857,00 |
| 24.07.2025 | 15,37 | 15,50 | 14,78 | 14,95 | -3,24% | 251.894,00 |
| 23.07.2025 | 14,84 | 15,83 | 14,61 | 15,45 | 6,33% | 422.274,00 |
| 22.07.2025 | 13,83 | 14,62 | 13,83 | 14,53 | 5,37% | 288.294,00 |
| 21.07.2025 | 13,59 | 14,19 | 13,59 | 13,79 | 2,15% | 262.002,00 |
| 18.07.2025 | 13,73 | 14,02 | 13,49 | 13,50 | -0,30% | 277.381,00 |
| 17.07.2025 | 12,87 | 13,85 | 12,79 | 13,54 | 5,37% | 396.945,00 |
| 16.07.2025 | 13,27 | 13,53 | 12,78 | 12,85 | -2,28% | 351.987,00 |
| 15.07.2025 | 13,43 | 13,53 | 12,75 | 13,15 | -1,20% | 529.441,00 |
| 14.07.2025 | 13,67 | 13,80 | 13,25 | 13,31 | -3,41% | 257.522,00 |
| 11.07.2025 | 14,16 | 14,44 | 13,62 | 13,78 | -4,83% | 251.215,00 |
| 10.07.2025 | 14,95 | 14,95 | 13,90 | 14,48 | -2,10% | 415.283,00 |
| 09.07.2025 | 14,00 | 15,20 | 13,93 | 14,79 | 7,17% | 837.189,00 |
| 08.07.2025 | 13,50 | 14,52 | 13,36 | 13,80 | 3,29% | 451.764,00 |
| 07.07.2025 | 13,69 | 13,77 | 13,10 | 13,36 | -3,05% | 427.927,00 |
| 03.07.2025 | 13,66 | 13,94 | 13,44 | 13,78 | 1,03% | 172.653,00 |
| 02.07.2025 | 13,03 | 14,09 | 12,98 | 13,64 | 5,00% | 590.239,00 |
| 01.07.2025 | 13,02 | 13,74 | 12,65 | 12,99 | -0,23% | 485.634,00 |
| 30.06.2025 | 13,45 | 14,58 | 12,97 | 13,02 | -2,25% | 650.263,00 |
| 27.06.2025 | 14,32 | 14,53 | 13,00 | 13,32 | -7,56% | 1.033.652,00 |
| 26.06.2025 | 14,05 | 14,75 | 13,74 | 14,41 | 3,30% | 517.112,00 |
| 25.06.2025 | 13,59 | 14,01 | 13,03 | 13,95 | 4,03% | 481.828,00 |
| 24.06.2025 | 12,84 | 13,55 | 12,52 | 13,41 | 7,19% | 345.902,00 |
| 23.06.2025 | 12,15 | 12,52 | 12,03 | 12,51 | 1,62% | 305.966,00 |
| 20.06.2025 | 12,53 | 12,57 | 12,07 | 12,31 | -0,32% | 645.428,00 |
| 18.06.2025 | 12,28 | 12,98 | 12,10 | 12,35 | 0,57% | 377.453,00 |
| 17.06.2025 | 12,68 | 12,99 | 12,25 | 12,28 | -4,58% | 317.525,00 |
| 16.06.2025 | 12,54 | 13,42 | 12,25 | 12,87 | 3,96% | 436.284,00 |
| 13.06.2025 | 12,26 | 12,59 | 12,01 | 12,38 | -2,06% | 433.035,00 |
| 12.06.2025 | 12,28 | 12,87 | 12,07 | 12,64 | 1,61% | 313.127,00 |
| 11.06.2025 | 13,05 | 13,32 | 12,42 | 12,44 | -3,57% | 344.927,00 |
| 10.06.2025 | 12,93 | 13,62 | 12,72 | 12,90 | 2,87% | 655.419,00 |
| 09.06.2025 | 13,10 | 13,18 | 12,30 | 12,54 | -1,95% | 358.776,00 |
| 06.06.2025 | 12,11 | 12,93 | 12,05 | 12,79 | 7,25% | 549.209,00 |
| 05.06.2025 | 12,23 | 12,38 | 11,83 | 11,93 | -2,73% | 474.348,00 |
| 04.06.2025 | 13,02 | 13,27 | 12,26 | 12,26 | -5,69% | 343.484,00 |
| 03.06.2025 | 12,80 | 13,25 | 12,72 | 13,00 | 1,48% | 778.559,00 |
| 02.06.2025 | 12,88 | 13,60 | 12,47 | 12,81 | 2,23% | 714.936,00 |
| 30.05.2025 | 12,63 | 12,83 | 12,13 | 12,53 | -1,57% | 1.002.700,00 |
| 29.05.2025 | 11,87 | 12,82 | 11,51 | 12,73 | 7,70% | 432.244,00 |
| 28.05.2025 | 12,47 | 12,50 | 11,70 | 11,82 | -1,75% | 321.839,00 |
| 27.05.2025 | 12,28 | 12,54 | 12,02 | 12,03 | -1,39% | 312.030,00 |
| 23.05.2025 | 12,24 | 12,80 | 11,89 | 12,20 | -4,69% | 353.268,00 |
| 22.05.2025 | 12,08 | 13,00 | 11,96 | 12,80 | 5,35% | 362.256,00 |
| 21.05.2025 | 12,35 | 12,41 | 11,67 | 12,15 | -4,33% | 428.974,00 |
| 20.05.2025 | 11,96 | 12,86 | 11,72 | 12,70 | 5,92% | 397.095,00 |
| 19.05.2025 | 11,49 | 12,33 | 11,49 | 11,99 | 2,92% | 378.748,00 |
| 16.05.2025 | 11,68 | 11,88 | 11,42 | 11,65 | 0,09% | 335.676,00 |
| 15.05.2025 | 10,81 | 11,64 | 10,59 | 11,64 | 7,38% | 375.878,00 |
| 14.05.2025 | 11,66 | 11,86 | 10,65 | 10,84 | -8,60% | 545.953,00 |
| 13.05.2025 | 12,79 | 13,95 | 11,72 | 11,86 | 2,33% | 776.929,00 |
| 12.05.2025 | 11,53 | 12,22 | 11,38 | 11,59 | 5,56% | 687.216,00 |
| 09.05.2025 | 11,40 | 11,74 | 10,96 | 10,98 | -3,51% | 348.154,00 |