6,760$
-4,52%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,08 | 7,21 | 6,58 | 6,76 | -4,52% | 636.139,00 |
| 26.03.2026 | 7,00 | 7,45 | 6,98 | 7,08 | 0,28% | 407.685,00 |
| 25.03.2026 | 6,81 | 7,17 | 6,81 | 7,06 | 6,01% | 494.053,00 |
| 24.03.2026 | 6,74 | 6,77 | 6,60 | 6,66 | -3,06% | 359.659,00 |
| 23.03.2026 | 6,77 | 6,96 | 6,64 | 6,87 | 3,62% | 584.851,00 |
| 20.03.2026 | 6,75 | 6,84 | 6,54 | 6,63 | -1,49% | 697.453,00 |
| 19.03.2026 | 6,42 | 6,84 | 6,40 | 6,73 | 2,75% | 384.617,00 |
| 18.03.2026 | 6,56 | 6,70 | 6,39 | 6,55 | 2,50% | 554.698,00 |
| 17.03.2026 | 6,62 | 6,68 | 6,36 | 6,39 | -3,62% | 689.959,00 |
| 16.03.2026 | 6,83 | 6,83 | 6,50 | 6,63 | -0,90% | 652.606,00 |
| 13.03.2026 | 7,05 | 7,25 | 6,64 | 6,69 | -4,43% | 450.350,00 |
| 12.03.2026 | 7,31 | 7,32 | 6,97 | 7,00 | -6,17% | 448.455,00 |
| 11.03.2026 | 7,62 | 7,73 | 7,32 | 7,46 | -2,36% | 568.440,00 |
| 10.03.2026 | 7,52 | 7,82 | 7,38 | 7,64 | 3,73% | 482.420,00 |
| 09.03.2026 | 7,26 | 7,40 | 7,03 | 7,37 | 3,59% | 491.313,00 |
| 06.03.2026 | 7,01 | 7,21 | 6,95 | 7,11 | -1,86% | 486.111,00 |
| 05.03.2026 | 7,40 | 7,51 | 7,12 | 7,25 | -4,42% | 565.241,00 |
| 04.03.2026 | 7,51 | 7,70 | 6,79 | 7,58 | -4,89% | 876.874,00 |
| 03.03.2026 | 7,99 | 8,00 | 7,29 | 7,97 | -4,55% | 714.587,00 |
| 02.03.2026 | 7,99 | 8,43 | 7,96 | 8,35 | 1,46% | 443.722,00 |
| 27.02.2026 | 8,15 | 8,48 | 8,10 | 8,23 | -1,08% | 308.103,00 |
| 26.02.2026 | 8,30 | 8,40 | 8,05 | 8,32 | 0,24% | 310.618,00 |
| 25.02.2026 | 8,26 | 8,65 | 8,26 | 8,30 | 1,34% | 384.129,00 |
| 24.02.2026 | 7,70 | 8,40 | 7,67 | 8,19 | 6,78% | 440.033,00 |
| 20.02.2026 | 7,79 | 7,89 | 7,54 | 7,67 | -3,76% | 409.429,00 |
| 19.02.2026 | 7,51 | 8,00 | 7,45 | 7,97 | 6,13% | 447.753,00 |
| 18.02.2026 | 7,39 | 7,69 | 7,31 | 7,51 | 1,49% | 383.014,00 |
| 17.02.2026 | 7,17 | 7,47 | 7,17 | 7,40 | 2,64% | 295.967,00 |
| 13.02.2026 | 7,16 | 7,45 | 7,05 | 7,21 | 0,42% | 318.645,00 |
| 12.02.2026 | 7,45 | 7,68 | 7,11 | 7,18 | -2,84% | 433.325,00 |
| 11.02.2026 | 7,50 | 7,60 | 7,17 | 7,39 | -2,44% | 298.585,00 |
| 10.02.2026 | 7,54 | 7,94 | 7,50 | 7,58 | 0,60% | 533.204,00 |
| 09.02.2026 | 7,56 | 7,56 | 7,20 | 7,53 | -0,53% | 261.975,00 |
| 06.02.2026 | 7,24 | 7,63 | 7,01 | 7,57 | 7,68% | 570.252,00 |
| 05.02.2026 | 7,24 | 7,46 | 7,00 | 7,03 | -4,09% | 482.833,00 |
| 04.02.2026 | 7,33 | 7,53 | 7,15 | 7,33 | 0,00% | 496.059,00 |
| 03.02.2026 | 7,37 | 7,95 | 7,26 | 7,33 | -0,54% | 602.728,00 |
| 02.02.2026 | 7,44 | 7,60 | 7,27 | 7,37 | -1,60% | 436.787,00 |
| 30.01.2026 | 7,47 | 7,60 | 7,19 | 7,49 | -1,06% | 468.509,00 |
| 29.01.2026 | 7,37 | 7,70 | 7,24 | 7,57 | 2,71% | 553.434,00 |
| 28.01.2026 | 7,50 | 7,62 | 7,28 | 7,37 | -1,21% | 314.517,00 |
| 27.01.2026 | 7,40 | 7,59 | 7,33 | 7,46 | 1,36% | 291.462,00 |
| 26.01.2026 | 7,50 | 7,50 | 7,27 | 7,36 | -3,16% | 296.191,00 |
| 22.01.2026 | 7,36 | 7,89 | 7,32 | 7,60 | 4,54% | 630.173,00 |
| 21.01.2026 | 7,05 | 7,35 | 7,00 | 7,27 | 2,54% | 357.248,00 |
| 20.01.2026 | 7,01 | 7,28 | 6,96 | 7,09 | -2,74% | 497.639,00 |
| 16.01.2026 | 7,60 | 7,74 | 7,29 | 7,29 | -4,20% | 419.684,00 |
| 15.01.2026 | 7,78 | 7,82 | 7,45 | 7,61 | -1,55% | 418.336,00 |
| 14.01.2026 | 7,56 | 7,79 | 7,42 | 7,73 | 2,11% | 626.629,00 |
| 13.01.2026 | 7,61 | 7,93 | 7,48 | 7,57 | 0,53% | 919.604,00 |
| 12.01.2026 | 7,08 | 7,57 | 6,92 | 7,53 | 11,06% | 1.052.525,00 |
| 09.01.2026 | 6,85 | 6,97 | 6,70 | 6,78 | 0,15% | 352.122,00 |
| 08.01.2026 | 6,74 | 6,87 | 6,63 | 6,77 | -1,02% | 443.808,00 |
| 07.01.2026 | 6,65 | 6,99 | 6,65 | 6,84 | 3,64% | 524.710,00 |
| 06.01.2026 | 6,26 | 6,69 | 6,26 | 6,60 | 3,45% | 442.122,00 |
| 05.01.2026 | 6,34 | 6,40 | 6,13 | 6,38 | 2,08% | 488.676,00 |
| 02.01.2026 | 6,19 | 6,33 | 6,11 | 6,25 | 1,96% | 423.869,00 |
| 31.12.2025 | 6,10 | 6,17 | 6,02 | 6,13 | -0,97% | 635.116,00 |
| 30.12.2025 | 6,14 | 6,28 | 6,09 | 6,19 | 0,49% | 438.373,00 |
| 29.12.2025 | 6,13 | 6,29 | 6,07 | 6,16 | 0,00% | 590.946,00 |
| 26.12.2025 | 6,47 | 6,47 | 6,15 | 6,16 | -5,23% | 439.866,00 |
| 24.12.2025 | 6,45 | 6,56 | 6,40 | 6,50 | 1,09% | 239.562,00 |
| 23.12.2025 | 6,49 | 6,61 | 6,34 | 6,43 | -2,43% | 470.869,00 |
| 22.12.2025 | 6,54 | 6,75 | 6,47 | 6,59 | 0,92% | 583.874,00 |
| 19.12.2025 | 6,44 | 6,63 | 6,40 | 6,53 | 1,56% | 1.716.356,00 |
| 18.12.2025 | 6,55 | 6,79 | 6,38 | 6,43 | -1,38% | 519.885,00 |
| 17.12.2025 | 7,09 | 7,21 | 6,49 | 6,52 | -8,49% | 688.228,00 |
| 16.12.2025 | 7,16 | 7,36 | 6,92 | 7,13 | -1,72% | 517.635,00 |
| 15.12.2025 | 7,37 | 7,54 | 7,12 | 7,25 | -2,82% | 554.205,00 |
| 12.12.2025 | 7,52 | 7,62 | 7,33 | 7,46 | -0,80% | 682.366,00 |
| 11.12.2025 | 7,65 | 7,75 | 7,47 | 7,52 | -2,08% | 522.045,00 |
| 10.12.2025 | 7,21 | 7,68 | 7,04 | 7,68 | 6,67% | 1.045.996,00 |
| 09.12.2025 | 7,39 | 7,46 | 7,17 | 7,20 | -3,49% | 667.449,00 |
| 08.12.2025 | 7,17 | 7,74 | 7,00 | 7,46 | 4,63% | 875.422,00 |
| 05.12.2025 | 6,85 | 7,19 | 6,84 | 7,13 | 4,39% | 1.269.303,00 |
| 04.12.2025 | 6,54 | 6,85 | 6,47 | 6,83 | 3,72% | 664.846,00 |
| 03.12.2025 | 6,30 | 6,61 | 6,23 | 6,59 | 5,36% | 799.693,00 |
| 02.12.2025 | 6,51 | 6,51 | 6,07 | 6,25 | -3,70% | 723.253,00 |
| 01.12.2025 | 6,62 | 6,75 | 6,35 | 6,49 | -4,42% | 700.529,00 |
| 28.11.2025 | 6,83 | 6,90 | 6,75 | 6,79 | -0,15% | 301.874,00 |
| 26.11.2025 | 6,83 | 6,90 | 6,60 | 6,80 | 0,00% | 715.544,00 |
| 25.11.2025 | 6,43 | 6,84 | 6,32 | 6,80 | 7,42% | 1.196.822,00 |
| 24.11.2025 | 6,28 | 6,38 | 6,07 | 6,33 | 7,29% | 715.586,00 |
| 20.11.2025 | 6,23 | 6,38 | 5,85 | 5,90 | -2,16% | 1.001.445,00 |
| 19.11.2025 | 6,66 | 6,69 | 6,02 | 6,03 | -8,91% | 1.025.115,00 |
| 18.11.2025 | 6,71 | 6,82 | 6,57 | 6,62 | -1,78% | 1.206.557,00 |
| 17.11.2025 | 7,26 | 7,32 | 6,72 | 6,74 | -13,37% | 858.477,00 |
| 13.11.2025 | 8,03 | 8,22 | 7,76 | 7,78 | -4,31% | 859.619,00 |
| 12.11.2025 | 8,59 | 8,65 | 8,09 | 8,13 | -6,23% | 1.167.739,00 |
| 11.11.2025 | 8,85 | 9,29 | 8,49 | 8,67 | -1,48% | 827.757,00 |
| 10.11.2025 | 8,92 | 9,02 | 8,55 | 8,80 | 1,03% | 731.469,00 |
| 07.11.2025 | 8,14 | 8,78 | 7,93 | 8,71 | 5,07% | 1.154.618,00 |
| 06.11.2025 | 8,61 | 8,62 | 8,23 | 8,29 | -3,94% | 1.049.542,00 |
| 05.11.2025 | 8,98 | 8,99 | 8,61 | 8,63 | -3,36% | 1.247.119,00 |
| 04.11.2025 | 9,17 | 9,40 | 8,84 | 8,93 | -4,08% | 843.208,00 |
| 03.11.2025 | 10,12 | 10,12 | 9,23 | 9,31 | -6,71% | 1.023.000,00 |
| 31.10.2025 | 9,81 | 10,04 | 9,65 | 9,98 | 3,96% | 927.499,00 |
| 30.10.2025 | 9,48 | 9,98 | 9,41 | 9,60 | 1,69% | 1.048.089,00 |
| 29.10.2025 | 9,93 | 9,94 | 9,36 | 9,44 | -4,45% | 1.255.408,00 |
| 28.10.2025 | 10,50 | 10,50 | 9,71 | 9,88 | -6,70% | 2.077.662,00 |