23,630$
-1,91%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,40 | 24,08 | 23,20 | 23,63 | -1,91% | 1.092.242,00 |
| 01.04.2026 | 23,85 | 24,52 | 23,65 | 24,09 | 2,23% | 1.325.446,00 |
| 31.03.2026 | 21,90 | 23,68 | 21,84 | 23,57 | 10,48% | 2.062.585,00 |
| 30.03.2026 | 21,50 | 21,59 | 21,12 | 21,33 | 0,52% | 1.301.248,00 |
| 27.03.2026 | 22,23 | 22,53 | 21,13 | 21,22 | -5,27% | 1.328.961,00 |
| 26.03.2026 | 22,50 | 22,89 | 22,35 | 22,40 | -1,50% | 608.127,00 |
| 25.03.2026 | 22,03 | 23,00 | 21,95 | 22,74 | 4,17% | 808.395,00 |
| 24.03.2026 | 22,09 | 22,25 | 21,57 | 21,83 | -2,02% | 892.137,00 |
| 23.03.2026 | 22,92 | 23,46 | 22,12 | 22,28 | 0,16% | 1.033.694,00 |
| 20.03.2026 | 22,76 | 23,29 | 22,13 | 22,25 | -2,90% | 4.029.340,00 |
| 19.03.2026 | 22,00 | 23,00 | 21,86 | 22,91 | 3,06% | 1.271.588,00 |
| 18.03.2026 | 22,49 | 22,84 | 22,20 | 22,23 | -2,16% | 1.984.454,00 |
| 17.03.2026 | 22,76 | 22,97 | 22,31 | 22,72 | -0,18% | 1.402.518,00 |
| 16.03.2026 | 23,12 | 23,20 | 22,56 | 22,76 | 0,07% | 1.028.697,00 |
| 13.03.2026 | 23,09 | 23,45 | 22,61 | 22,75 | -0,72% | 890.424,00 |
| 12.03.2026 | 23,44 | 23,44 | 22,50 | 22,91 | -4,34% | 1.086.956,00 |
| 11.03.2026 | 24,36 | 24,50 | 23,51 | 23,95 | -2,56% | 630.722,00 |
| 10.03.2026 | 25,12 | 25,53 | 24,39 | 24,58 | -0,97% | 973.183,00 |
| 09.03.2026 | 24,13 | 24,93 | 23,93 | 24,82 | 3,42% | 1.035.155,00 |
| 06.03.2026 | 23,57 | 24,09 | 23,25 | 24,00 | 0,13% | 1.112.169,00 |
| 05.03.2026 | 23,70 | 24,30 | 23,69 | 23,97 | -0,66% | 1.241.427,00 |
| 04.03.2026 | 23,45 | 24,56 | 22,85 | 24,13 | 2,25% | 1.398.250,00 |
| 03.03.2026 | 24,04 | 24,53 | 22,89 | 23,60 | -4,68% | 1.888.458,00 |
| 02.03.2026 | 25,94 | 26,12 | 24,65 | 24,76 | -8,23% | 1.976.534,00 |
| 27.02.2026 | 27,95 | 28,15 | 26,60 | 26,98 | -5,57% | 2.118.705,00 |
| 26.02.2026 | 27,69 | 28,80 | 24,87 | 28,57 | 5,66% | 3.152.082,00 |
| 25.02.2026 | 27,04 | 27,43 | 26,76 | 27,04 | 0,22% | 1.308.987,00 |
| 24.02.2026 | 26,08 | 27,02 | 26,08 | 26,98 | 6,16% | 770.362,00 |
| 20.02.2026 | 27,74 | 28,11 | 24,95 | 25,42 | -9,07% | 2.702.182,00 |
| 19.02.2026 | 26,59 | 28,01 | 26,28 | 27,95 | 4,68% | 1.213.182,00 |
| 18.02.2026 | 26,60 | 27,32 | 26,53 | 26,70 | 0,34% | 1.097.782,00 |
| 17.02.2026 | 25,85 | 26,67 | 25,50 | 26,61 | 2,90% | 1.177.884,00 |
| 13.02.2026 | 26,85 | 26,97 | 25,83 | 25,86 | -3,18% | 786.462,00 |
| 12.02.2026 | 26,68 | 26,76 | 25,89 | 26,71 | 0,49% | 1.099.962,00 |
| 11.02.2026 | 26,91 | 27,18 | 25,84 | 26,58 | -1,12% | 672.097,00 |
| 10.02.2026 | 26,74 | 27,24 | 26,47 | 26,88 | 0,07% | 695.923,00 |
| 09.02.2026 | 27,33 | 27,62 | 26,60 | 26,86 | -1,68% | 883.116,00 |
| 06.02.2026 | 26,50 | 27,50 | 26,41 | 27,32 | 4,79% | 1.286.944,00 |
| 05.02.2026 | 26,00 | 26,73 | 25,96 | 26,07 | 0,00% | 1.536.515,00 |
| 04.02.2026 | 26,06 | 26,21 | 25,58 | 26,07 | -0,46% | 2.299.975,00 |
| 03.02.2026 | 25,43 | 26,67 | 25,03 | 26,19 | 2,42% | 979.794,00 |
| 02.02.2026 | 25,03 | 25,75 | 24,50 | 25,57 | 0,79% | 1.443.157,00 |
| 30.01.2026 | 25,37 | 25,63 | 24,96 | 25,37 | -1,34% | 929.035,00 |
| 29.01.2026 | 25,29 | 25,95 | 25,22 | 25,72 | 1,04% | 1.250.116,00 |
| 28.01.2026 | 26,19 | 26,39 | 25,40 | 25,45 | -3,34% | 741.797,00 |
| 27.01.2026 | 26,32 | 26,94 | 26,01 | 26,33 | 0,04% | 745.444,00 |
| 26.01.2026 | 25,80 | 26,62 | 25,51 | 26,32 | -1,24% | 1.128.718,00 |
| 22.01.2026 | 26,69 | 27,08 | 26,18 | 26,65 | -0,19% | 1.699.108,00 |
| 21.01.2026 | 25,74 | 26,75 | 25,60 | 26,70 | 3,25% | 1.740.914,00 |
| 20.01.2026 | 25,29 | 26,00 | 25,12 | 25,86 | 0,04% | 992.059,00 |
| 16.01.2026 | 26,49 | 26,63 | 25,80 | 25,85 | -1,93% | 1.110.987,00 |
| 15.01.2026 | 26,65 | 26,89 | 25,99 | 26,36 | -1,38% | 1.104.574,00 |
| 14.01.2026 | 25,85 | 26,93 | 25,77 | 26,73 | 2,61% | 1.288.958,00 |
| 13.01.2026 | 26,66 | 26,78 | 25,35 | 26,05 | -2,73% | 1.978.759,00 |
| 12.01.2026 | 27,75 | 28,10 | 25,45 | 26,78 | -5,10% | 3.630.696,00 |
| 09.01.2026 | 30,01 | 30,75 | 28,11 | 28,22 | -5,56% | 1.745.360,00 |
| 08.01.2026 | 29,18 | 30,26 | 28,86 | 29,88 | 1,01% | 1.695.736,00 |
| 07.01.2026 | 29,37 | 30,59 | 28,75 | 29,58 | 1,23% | 1.564.157,00 |
| 06.01.2026 | 30,01 | 30,44 | 29,12 | 29,22 | -3,31% | 1.350.534,00 |
| 05.01.2026 | 29,03 | 30,24 | 28,60 | 30,22 | 4,21% | 1.751.688,00 |
| 02.01.2026 | 28,94 | 29,88 | 28,49 | 29,00 | -0,14% | 1.630.269,00 |
| 31.12.2025 | 28,08 | 29,67 | 28,08 | 29,04 | 3,42% | 1.873.818,00 |
| 30.12.2025 | 28,47 | 28,65 | 27,71 | 28,08 | -1,68% | 1.275.598,00 |
| 29.12.2025 | 28,99 | 29,09 | 28,30 | 28,56 | -1,42% | 1.340.588,00 |
| 26.12.2025 | 29,31 | 29,39 | 28,85 | 28,97 | -1,63% | 1.242.283,00 |
| 24.12.2025 | 29,34 | 29,55 | 29,14 | 29,45 | 0,48% | 383.210,00 |
| 23.12.2025 | 29,75 | 30,26 | 29,28 | 29,31 | -1,97% | 1.383.506,00 |
| 22.12.2025 | 28,26 | 30,00 | 27,97 | 29,90 | 6,60% | 2.175.281,00 |
| 19.12.2025 | 28,00 | 28,66 | 27,82 | 28,05 | 0,99% | 3.879.661,00 |
| 18.12.2025 | 28,54 | 28,90 | 27,55 | 27,78 | -1,96% | 1.815.164,00 |
| 17.12.2025 | 28,58 | 28,69 | 28,05 | 28,33 | -0,74% | 1.415.431,00 |
| 16.12.2025 | 28,64 | 29,43 | 28,37 | 28,54 | -1,35% | 2.257.368,00 |
| 15.12.2025 | 29,20 | 29,50 | 28,45 | 28,93 | -0,31% | 1.837.721,00 |
| 12.12.2025 | 29,35 | 29,51 | 28,30 | 29,02 | -1,53% | 1.732.878,00 |
| 11.12.2025 | 29,81 | 30,14 | 29,32 | 29,47 | -1,01% | 1.910.366,00 |
| 10.12.2025 | 29,92 | 30,21 | 29,30 | 29,77 | 0,03% | 1.291.591,00 |
| 09.12.2025 | 30,85 | 31,12 | 29,33 | 29,76 | -4,09% | 2.144.132,00 |
| 08.12.2025 | 31,40 | 31,77 | 30,88 | 31,03 | -0,54% | 1.924.950,00 |
| 05.12.2025 | 31,03 | 31,45 | 30,39 | 31,20 | 0,13% | 1.284.197,00 |
| 04.12.2025 | 29,37 | 31,39 | 29,37 | 31,16 | 4,01% | 2.032.167,00 |
| 03.12.2025 | 29,76 | 30,18 | 29,28 | 29,96 | 1,80% | 1.838.466,00 |
| 02.12.2025 | 30,14 | 30,48 | 28,95 | 29,43 | -3,03% | 2.030.014,00 |
| 01.12.2025 | 30,24 | 30,65 | 29,85 | 30,35 | -0,98% | 1.574.761,00 |
| 28.11.2025 | 31,27 | 31,27 | 30,39 | 30,65 | -1,00% | 1.090.759,00 |
| 26.11.2025 | 30,98 | 31,11 | 30,38 | 30,96 | 0,75% | 1.925.096,00 |
| 25.11.2025 | 30,75 | 31,00 | 30,25 | 30,73 | -0,10% | 1.707.091,00 |
| 24.11.2025 | 29,84 | 31,10 | 29,64 | 30,76 | 12,51% | 3.497.937,00 |
| 20.11.2025 | 28,40 | 28,49 | 27,22 | 27,34 | -1,97% | 2.539.380,00 |
| 19.11.2025 | 27,21 | 28,96 | 27,00 | 27,89 | 2,24% | 3.377.964,00 |
| 18.11.2025 | 25,87 | 27,92 | 25,55 | 27,28 | 4,24% | 3.208.453,00 |
| 17.11.2025 | 24,86 | 26,82 | 24,82 | 26,17 | 14,48% | 4.061.203,00 |
| 13.11.2025 | 23,37 | 23,77 | 22,78 | 22,86 | -2,54% | 2.389.977,00 |
| 12.11.2025 | 24,05 | 24,39 | 23,24 | 23,46 | -2,35% | 1.589.129,00 |
| 11.11.2025 | 23,62 | 24,12 | 23,39 | 24,02 | 1,18% | 1.629.851,00 |
| 10.11.2025 | 24,70 | 24,86 | 23,74 | 23,74 | -2,02% | 1.688.544,00 |
| 07.11.2025 | 25,11 | 25,12 | 23,32 | 24,23 | -3,50% | 2.983.076,00 |
| 06.11.2025 | 23,93 | 25,35 | 23,77 | 25,11 | 2,99% | 2.516.603,00 |
| 05.11.2025 | 23,79 | 24,55 | 23,52 | 24,38 | 1,54% | 2.680.149,00 |
| 04.11.2025 | 23,95 | 24,59 | 23,85 | 24,01 | -2,99% | 2.792.567,00 |
| 03.11.2025 | 25,15 | 25,43 | 24,22 | 24,75 | -2,25% | 2.049.287,00 |