14,990$
6,24%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,25 | 15,79 | 14,18 | 14,99 | 6,24% | 5.215.813,00 |
| 19.12.2024 | 13,71 | 14,35 | 12,66 | 14,11 | 5,30% | 2.633.983,00 |
| 18.12.2024 | 14,79 | 14,99 | 12,79 | 13,40 | -9,83% | 1.951.231,00 |
| 17.12.2024 | 13,45 | 15,02 | 13,45 | 14,86 | 9,51% | 3.434.633,00 |
| 16.12.2024 | 12,77 | 13,60 | 12,63 | 13,57 | 6,93% | 1.858.760,00 |
| 13.12.2024 | 12,25 | 13,39 | 12,12 | 12,69 | 3,59% | 2.546.229,00 |
| 12.12.2024 | 12,73 | 12,89 | 12,07 | 12,25 | -4,07% | 1.724.318,00 |
| 11.12.2024 | 13,30 | 13,48 | 12,30 | 12,77 | -2,89% | 1.697.576,00 |
| 10.12.2024 | 12,49 | 13,24 | 12,25 | 13,15 | 4,53% | 2.225.372,00 |
| 09.12.2024 | 12,58 | 12,93 | 12,33 | 12,58 | 1,45% | 1.399.260,00 |
| 06.12.2024 | 12,43 | 12,98 | 12,15 | 12,40 | 0,73% | 1.502.201,00 |
| 05.12.2024 | 12,66 | 12,91 | 12,11 | 12,31 | -2,38% | 1.212.371,00 |
| 04.12.2024 | 12,49 | 12,71 | 12,10 | 12,61 | 2,77% | 1.892.545,00 |
| 03.12.2024 | 12,23 | 12,59 | 12,21 | 12,27 | -1,17% | 1.356.354,00 |
| 02.12.2024 | 13,00 | 13,00 | 12,23 | 12,42 | -4,79% | 2.246.731,00 |
| 29.11.2024 | 11,78 | 13,50 | 11,67 | 13,04 | 11,36% | 2.559.128,00 |
| 27.11.2024 | 11,60 | 11,88 | 11,38 | 11,71 | 1,74% | 1.696.269,00 |
| 26.11.2024 | 10,78 | 11,64 | 10,57 | 11,51 | 6,87% | 2.645.475,00 |
| 25.11.2024 | 10,21 | 11,10 | 10,21 | 10,77 | 6,21% | 2.267.849,00 |
| 22.11.2024 | 10,23 | 10,37 | 10,05 | 10,14 | -0,39% | 1.110.700,00 |
| 20.11.2024 | 10,18 | 10,42 | 9,93 | 10,18 | 0,89% | 1.023.490,00 |
| 19.11.2024 | 9,33 | 10,10 | 9,19 | 10,09 | 7,00% | 1.540.903,00 |
| 18.11.2024 | 9,27 | 9,46 | 8,90 | 9,43 | 1,84% | 1.960.047,00 |
| 15.11.2024 | 9,84 | 10,04 | 9,11 | 9,26 | -6,75% | 2.900.057,00 |
| 14.11.2024 | 10,41 | 10,59 | 9,90 | 9,93 | -5,16% | 2.095.265,00 |
| 13.11.2024 | 10,33 | 10,76 | 10,04 | 10,47 | 2,15% | 2.276.328,00 |
| 12.11.2024 | 10,60 | 10,74 | 10,20 | 10,25 | -5,44% | 1.723.698,00 |
| 11.11.2024 | 10,97 | 11,02 | 10,74 | 10,84 | 0,18% | 1.923.626,00 |
| 08.11.2024 | 10,47 | 11,44 | 10,35 | 10,82 | 4,04% | 4.020.198,00 |
| 07.11.2024 | 10,30 | 10,78 | 9,90 | 10,40 | 5,05% | 4.725.768,00 |
| 06.11.2024 | 9,37 | 9,90 | 9,07 | 9,90 | 6,45% | 2.958.649,00 |
| 05.11.2024 | 8,59 | 9,33 | 8,45 | 9,30 | 6,65% | 2.439.017,00 |
| 04.11.2024 | 8,53 | 8,86 | 8,29 | 8,72 | 0,58% | 1.998.343,00 |
| 01.11.2024 | 8,45 | 9,11 | 8,45 | 8,67 | 4,39% | 2.057.516,00 |
| 31.10.2024 | 8,46 | 8,52 | 8,21 | 8,31 | -2,52% | 928.276,00 |
| 30.10.2024 | 8,48 | 8,86 | 8,48 | 8,52 | -0,47% | 903.806,00 |
| 29.10.2024 | 8,70 | 8,76 | 8,32 | 8,56 | -1,95% | 1.466.836,00 |
| 28.10.2024 | 8,78 | 8,97 | 8,57 | 8,73 | -0,23% | 903.957,00 |
| 25.10.2024 | 8,39 | 8,88 | 8,37 | 8,75 | 4,04% | 1.796.468,00 |
| 24.10.2024 | 8,34 | 8,61 | 8,19 | 8,41 | 0,72% | 1.853.052,00 |
| 23.10.2024 | 8,32 | 8,50 | 8,11 | 8,35 | 0,12% | 1.981.038,00 |
| 22.10.2024 | 8,24 | 8,46 | 8,03 | 8,34 | 0,36% | 2.546.009,00 |
| 21.10.2024 | 8,75 | 8,81 | 8,27 | 8,31 | -4,70% | 2.308.428,00 |
| 18.10.2024 | 9,42 | 9,71 | 8,63 | 8,72 | -8,11% | 2.638.538,00 |
| 17.10.2024 | 9,73 | 9,79 | 9,44 | 9,49 | -2,37% | 936.808,00 |
| 16.10.2024 | 9,37 | 9,81 | 9,33 | 9,72 | 3,96% | 1.092.977,00 |
| 15.10.2024 | 9,77 | 9,85 | 9,26 | 9,35 | -4,00% | 1.248.034,00 |
| 14.10.2024 | 9,70 | 9,87 | 9,48 | 9,74 | -0,51% | 1.183.984,00 |
| 11.10.2024 | 9,74 | 9,84 | 9,24 | 9,79 | 0,10% | 2.111.030,00 |
| 10.10.2024 | 9,70 | 9,82 | 9,59 | 9,78 | -0,20% | 787.425,00 |
| 09.10.2024 | 9,64 | 9,87 | 9,45 | 9,80 | 1,19% | 1.065.398,00 |
| 08.10.2024 | 9,80 | 10,09 | 9,66 | 9,69 | -1,07% | 999.906,00 |
| 07.10.2024 | 10,00 | 10,05 | 9,62 | 9,79 | -2,30% | 1.358.673,00 |
| 04.10.2024 | 10,20 | 10,44 | 9,83 | 10,02 | -1,47% | 1.621.748,00 |
| 03.10.2024 | 10,14 | 10,67 | 10,06 | 10,17 | -0,59% | 1.922.983,00 |
| 02.10.2024 | 9,51 | 10,34 | 9,43 | 10,23 | 7,01% | 1.901.054,00 |
| 01.10.2024 | 9,27 | 9,62 | 9,21 | 9,56 | 2,80% | 1.711.045,00 |
| 30.09.2024 | 9,32 | 9,74 | 9,14 | 9,30 | -0,64% | 1.631.439,00 |
| 27.09.2024 | 9,25 | 9,37 | 9,04 | 9,36 | 2,30% | 1.595.937,00 |
| 26.09.2024 | 9,12 | 9,68 | 9,11 | 9,15 | 0,55% | 1.985.989,00 |
| 25.09.2024 | 9,68 | 9,79 | 9,02 | 9,10 | -5,89% | 1.409.086,00 |
| 24.09.2024 | 9,61 | 10,04 | 9,40 | 9,67 | 0,42% | 1.056.626,00 |
| 23.09.2024 | 10,12 | 10,25 | 9,47 | 9,63 | -5,12% | 1.983.400,00 |
| 20.09.2024 | 10,17 | 10,31 | 9,78 | 10,15 | 0,10% | 3.595.138,00 |
| 19.09.2024 | 10,69 | 11,18 | 10,04 | 10,14 | -2,41% | 4.153.557,00 |
| 18.09.2024 | 10,26 | 10,71 | 9,90 | 10,39 | 0,19% | 2.256.168,00 |
| 17.09.2024 | 10,23 | 10,80 | 10,23 | 10,37 | 2,07% | 1.936.458,00 |
| 16.09.2024 | 10,70 | 10,98 | 10,02 | 10,16 | -4,69% | 1.442.189,00 |
| 13.09.2024 | 10,60 | 10,70 | 10,34 | 10,66 | 1,33% | 1.072.891,00 |
| 12.09.2024 | 10,48 | 10,95 | 10,09 | 10,52 | 0,00% | 1.142.519,00 |
| 11.09.2024 | 10,76 | 10,76 | 10,34 | 10,52 | -3,22% | 1.253.022,00 |
| 10.09.2024 | 10,75 | 11,01 | 10,58 | 10,87 | 0,83% | 1.358.279,00 |
| 09.09.2024 | 10,46 | 11,16 | 10,42 | 10,78 | 4,15% | 1.612.112,00 |
| 06.09.2024 | 10,82 | 10,96 | 10,18 | 10,35 | -4,43% | 1.543.008,00 |
| 05.09.2024 | 10,46 | 10,96 | 10,34 | 10,83 | 3,54% | 1.007.640,00 |
| 04.09.2024 | 10,34 | 11,19 | 10,21 | 10,46 | -0,48% | 1.245.568,00 |
| 03.09.2024 | 10,78 | 11,08 | 10,28 | 10,51 | -3,40% | 1.073.896,00 |
| 30.08.2024 | 11,20 | 11,33 | 10,60 | 10,88 | -1,09% | 1.511.667,00 |
| 29.08.2024 | 10,74 | 11,24 | 10,70 | 11,00 | 2,90% | 1.739.305,00 |
| 28.08.2024 | 10,53 | 10,95 | 10,41 | 10,69 | 1,52% | 1.535.024,00 |
| 27.08.2024 | 10,58 | 10,87 | 10,50 | 10,53 | -0,57% | 1.879.816,00 |
| 26.08.2024 | 9,89 | 10,59 | 9,60 | 10,59 | 7,73% | 2.962.136,00 |
| 23.08.2024 | 8,46 | 10,16 | 8,46 | 9,83 | 18,13% | 6.237.855,00 |
| 22.08.2024 | 8,32 | 8,48 | 8,24 | 8,32 | -0,23% | 892.732,00 |
| 21.08.2024 | 8,48 | 8,73 | 8,16 | 8,34 | -0,95% | 1.810.003,00 |
| 20.08.2024 | 8,54 | 8,64 | 8,15 | 8,42 | -2,66% | 1.580.555,00 |
| 19.08.2024 | 8,48 | 8,71 | 8,13 | 8,65 | 1,88% | 2.325.407,00 |
| 16.08.2024 | 8,53 | 8,59 | 8,17 | 8,49 | 0,00% | 2.749.066,00 |
| 15.08.2024 | 9,20 | 9,21 | 8,25 | 8,49 | -11,38% | 6.586.202,00 |
| 14.08.2024 | 10,01 | 10,02 | 9,26 | 9,58 | -3,72% | 2.630.796,00 |
| 13.08.2024 | 9,60 | 10,19 | 9,40 | 9,95 | 4,85% | 2.600.673,00 |
| 12.08.2024 | 9,69 | 9,77 | 9,33 | 9,49 | -2,27% | 1.612.305,00 |
| 09.08.2024 | 9,07 | 9,73 | 8,95 | 9,71 | 8,72% | 1.763.871,00 |
| 08.08.2024 | 8,96 | 9,34 | 8,82 | 8,93 | 0,92% | 1.926.973,00 |
| 07.08.2024 | 9,13 | 9,23 | 8,77 | 8,85 | -1,45% | 1.175.234,00 |
| 06.08.2024 | 9,10 | 9,41 | 8,88 | 8,98 | -1,21% | 1.083.396,00 |
| 05.08.2024 | 8,01 | 9,38 | 7,86 | 9,09 | -1,73% | 2.351.761,00 |
| 02.08.2024 | 9,07 | 9,31 | 8,71 | 9,25 | -2,32% | 2.002.978,00 |
| 01.08.2024 | 10,09 | 10,22 | 9,43 | 9,47 | -5,96% | 1.486.937,00 |
| 31.07.2024 | 9,73 | 10,63 | 9,58 | 10,07 | 4,57% | 2.029.829,00 |