Arcturus Therapeutics Holdings
[ISIN: US03969T1097]
Aktienkurse
16,510$ 6,65%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid: Ask:

Aktienkurse zur Arcturus Therapeutics Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 15,49 16,83 15,13 16,51 6,65% 434.052,00
20.12.2024 14,70 15,80 14,61 15,48 4,31% 812.427,00
19.12.2024 15,24 15,71 14,30 14,84 0,13% 479.214,00
18.12.2024 15,75 16,13 14,35 14,82 -5,79% 653.830,00
17.12.2024 16,85 16,85 15,56 15,73 -3,14% 462.643,00
16.12.2024 17,17 17,48 16,10 16,24 -5,64% 392.329,00
13.12.2024 17,34 17,51 16,67 17,21 -1,94% 384.767,00
12.12.2024 17,75 18,17 17,42 17,55 -2,23% 316.391,00
11.12.2024 18,47 18,86 17,70 17,95 -2,23% 277.606,00
10.12.2024 18,76 19,15 18,18 18,36 -2,50% 263.817,00
09.12.2024 19,37 19,91 18,69 18,83 -1,36% 349.513,00
06.12.2024 18,05 20,92 18,05 19,09 6,95% 506.016,00
05.12.2024 17,31 17,92 16,94 17,85 3,66% 376.174,00
04.12.2024 17,83 18,31 17,17 17,22 -3,80% 354.690,00
03.12.2024 18,55 18,61 17,71 17,90 -3,97% 423.427,00
02.12.2024 18,30 18,97 18,23 18,64 1,64% 287.939,00
29.11.2024 17,67 18,62 17,55 18,34 4,74% 201.903,00
27.11.2024 17,13 17,72 16,92 17,51 3,43% 231.533,00
26.11.2024 17,53 17,83 16,83 16,93 -3,70% 254.712,00
25.11.2024 17,41 18,31 17,32 17,58 3,96% 598.561,00
22.11.2024 17,01 17,50 16,20 16,91 4,58% 523.221,00
20.11.2024 17,94 17,94 15,94 16,17 -10,47% 448.483,00
19.11.2024 16,27 18,09 16,18 18,06 11,00% 645.164,00
18.11.2024 16,08 17,37 15,71 16,27 1,56% 939.500,00
15.11.2024 18,00 18,00 14,93 16,02 -12,65% 1.185.954,00
14.11.2024 19,20 19,57 18,30 18,34 -4,38% 402.614,00
13.11.2024 19,43 20,01 19,13 19,18 -1,94% 271.496,00
12.11.2024 20,00 20,07 18,90 19,56 -3,79% 533.652,00
11.11.2024 20,25 21,61 20,12 20,33 3,59% 661.737,00
08.11.2024 19,50 19,93 18,81 19,63 4,69% 386.577,00
07.11.2024 18,87 19,28 18,54 18,75 2,26% 291.929,00
06.11.2024 19,14 19,30 17,73 18,33 -0,11% 769.224,00
05.11.2024 17,71 18,40 17,26 18,35 2,97% 329.644,00
04.11.2024 18,16 18,30 17,53 17,82 -1,00% 189.530,00
01.11.2024 18,09 18,36 17,50 18,00 1,52% 317.939,00
31.10.2024 18,31 18,35 17,66 17,73 -3,75% 328.677,00
30.10.2024 18,88 19,01 18,14 18,42 -3,66% 171.213,00
29.10.2024 19,26 19,36 18,91 19,12 -2,30% 273.007,00
28.10.2024 19,09 20,13 18,78 19,57 3,27% 215.984,00
25.10.2024 19,04 19,57 18,62 18,95 -0,26% 169.993,00
24.10.2024 20,10 20,10 18,67 19,00 -5,00% 323.417,00
23.10.2024 19,71 20,36 19,35 20,00 1,06% 267.321,00
22.10.2024 20,69 20,71 19,67 19,79 -5,22% 215.474,00
21.10.2024 20,98 21,20 20,44 20,88 -1,28% 411.468,00
18.10.2024 20,78 21,17 20,47 21,15 2,67% 248.605,00
17.10.2024 20,43 20,67 19,44 20,60 -0,15% 387.447,00
16.10.2024 21,05 21,86 20,61 20,63 -1,86% 256.010,00
15.10.2024 20,63 21,10 20,00 21,02 0,48% 230.821,00
14.10.2024 21,34 21,45 20,46 20,92 -2,52% 243.906,00
11.10.2024 20,37 21,87 20,15 21,46 4,12% 366.253,00
10.10.2024 21,57 21,72 20,44 20,61 -5,85% 376.976,00
09.10.2024 22,33 22,36 21,44 21,89 -2,58% 265.701,00
08.10.2024 23,68 23,85 22,45 22,47 -5,90% 186.850,00
07.10.2024 23,71 24,13 22,93 23,88 -0,04% 229.839,00
04.10.2024 24,91 25,38 23,51 23,89 -3,55% 181.009,00
03.10.2024 25,10 25,42 24,12 24,77 -2,79% 301.392,00
02.10.2024 25,31 25,88 24,57 25,48 0,91% 400.593,00
01.10.2024 22,96 25,31 21,99 25,25 8,88% 566.515,00
30.09.2024 21,69 23,55 21,55 23,19 5,27% 420.449,00
27.09.2024 22,17 22,37 21,74 22,03 1,19% 371.319,00
26.09.2024 21,72 21,79 21,10 21,77 2,16% 235.373,00
25.09.2024 21,73 21,96 20,89 21,31 -1,98% 294.507,00
24.09.2024 21,16 21,96 21,12 21,74 2,79% 338.538,00
23.09.2024 20,61 21,66 20,50 21,15 2,62% 499.117,00
20.09.2024 20,88 21,50 20,39 20,61 -2,09% 384.649,00
19.09.2024 21,23 21,70 20,94 21,05 2,43% 264.848,00
18.09.2024 20,80 21,55 20,05 20,55 -2,19% 427.890,00
17.09.2024 21,02 21,99 20,62 21,01 1,94% 416.471,00
16.09.2024 20,96 21,41 20,10 20,61 -0,67% 331.361,00
13.09.2024 20,22 20,87 19,97 20,75 4,22% 585.787,00
12.09.2024 20,95 21,00 19,53 19,91 -5,15% 335.541,00
11.09.2024 19,58 21,02 19,25 20,99 6,22% 427.944,00
10.09.2024 19,05 19,85 18,92 19,76 4,00% 242.574,00
09.09.2024 18,75 19,25 18,55 19,00 1,88% 319.914,00
06.09.2024 18,64 18,91 18,11 18,65 -0,90% 232.887,00
05.09.2024 19,06 19,31 18,69 18,82 -1,26% 330.054,00
04.09.2024 19,47 19,98 18,94 19,06 -1,65% 389.793,00
03.09.2024 21,02 21,96 19,20 19,38 -8,15% 374.883,00
30.08.2024 21,07 21,35 20,59 21,10 0,81% 261.753,00
29.08.2024 20,88 22,05 20,69 20,93 0,43% 253.723,00
28.08.2024 20,47 21,06 20,28 20,84 1,07% 286.320,00
27.08.2024 21,58 21,68 19,95 20,62 -3,91% 317.432,00
26.08.2024 22,23 22,23 21,38 21,46 -2,41% 279.967,00
23.08.2024 21,83 22,25 21,35 21,99 2,42% 247.729,00
22.08.2024 21,89 22,00 21,30 21,47 -1,87% 287.978,00
21.08.2024 21,43 22,53 21,33 21,88 2,87% 265.081,00
20.08.2024 21,42 21,73 21,12 21,27 -0,70% 320.077,00
19.08.2024 20,63 21,88 20,29 21,42 6,04% 401.647,00
16.08.2024 20,17 20,30 19,68 20,20 -0,30% 320.023,00
15.08.2024 19,70 20,58 19,47 20,26 5,47% 503.353,00
14.08.2024 19,82 19,89 19,04 19,21 -2,34% 255.945,00
13.08.2024 19,16 19,93 18,66 19,67 3,80% 538.522,00
12.08.2024 19,19 19,47 18,09 18,95 4,81% 470.149,00
09.08.2024 19,02 19,48 17,75 18,08 -3,78% 466.186,00
08.08.2024 18,96 19,47 18,36 18,79 0,43% 335.446,00
07.08.2024 20,44 20,93 18,62 18,71 -5,74% 541.386,00
06.08.2024 22,33 23,03 19,71 19,85 0,30% 530.403,00
05.08.2024 19,00 20,08 18,69 19,79 -3,70% 513.689,00
02.08.2024 20,53 20,82 20,05 20,55 -4,86% 379.543,00
01.08.2024 23,34 23,42 21,30 21,60 -8,01% 360.050,00