20,420$
-1,45%
Echtzeit-Aktienkurs Arcutis Biotherapeutics
Bid:
Ask:
Aktienkurse zur Arcutis Biotherapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,49 | 20,61 | 20,16 | 20,42 | -1,45% | 1.036.498,00 |
| 13.10.2025 | 20,22 | 21,06 | 20,16 | 20,72 | 3,34% | 2.021.344,00 |
| 10.10.2025 | 20,73 | 20,73 | 19,76 | 20,05 | -3,19% | 1.818.929,00 |
| 09.10.2025 | 21,14 | 21,41 | 20,57 | 20,71 | -2,50% | 1.631.156,00 |
| 08.10.2025 | 20,63 | 21,56 | 20,40 | 21,24 | 3,26% | 2.472.419,00 |
| 07.10.2025 | 19,84 | 20,89 | 19,41 | 20,57 | 4,10% | 1.920.586,00 |
| 06.10.2025 | 19,89 | 20,45 | 19,65 | 19,76 | -7,01% | 2.145.142,00 |
| 02.10.2025 | 20,00 | 21,29 | 19,52 | 21,25 | 7,54% | 2.780.800,00 |
| 01.10.2025 | 18,90 | 20,10 | 18,79 | 19,76 | 4,83% | 3.341.498,00 |
| 30.09.2025 | 18,87 | 19,36 | 18,62 | 18,85 | 1,24% | 2.553.423,00 |
| 29.09.2025 | 17,73 | 19,21 | 17,67 | 18,62 | 5,98% | 4.140.069,00 |
| 26.09.2025 | 16,75 | 17,70 | 16,71 | 17,57 | 5,02% | 1.433.792,00 |
| 25.09.2025 | 17,20 | 17,35 | 16,57 | 16,73 | -3,29% | 1.018.952,00 |
| 24.09.2025 | 17,64 | 17,95 | 17,15 | 17,30 | -1,70% | 978.351,00 |
| 23.09.2025 | 17,38 | 18,07 | 17,29 | 17,60 | 1,29% | 2.163.352,00 |
| 22.09.2025 | 17,43 | 17,84 | 17,28 | 17,38 | -0,14% | 1.033.302,00 |
| 19.09.2025 | 17,57 | 17,82 | 17,00 | 17,40 | -1,75% | 2.077.474,00 |
| 18.09.2025 | 17,31 | 17,88 | 17,31 | 17,71 | 3,27% | 1.354.129,00 |
| 17.09.2025 | 17,13 | 17,80 | 17,05 | 17,15 | 1,06% | 1.408.994,00 |
| 16.09.2025 | 16,84 | 17,17 | 16,82 | 16,97 | 0,24% | 2.078.831,00 |
| 15.09.2025 | 17,20 | 17,20 | 16,62 | 16,93 | -2,08% | 1.168.439,00 |
| 12.09.2025 | 17,63 | 17,71 | 16,92 | 17,29 | -2,26% | 1.404.185,00 |
| 11.09.2025 | 17,51 | 17,85 | 17,49 | 17,69 | 0,68% | 1.274.054,00 |
| 10.09.2025 | 17,97 | 18,15 | 17,29 | 17,57 | -2,01% | 2.045.038,00 |
| 09.09.2025 | 17,23 | 18,10 | 17,23 | 17,93 | 3,46% | 3.024.002,00 |
| 08.09.2025 | 17,31 | 17,62 | 17,12 | 17,33 | 1,05% | 1.977.267,00 |
| 05.09.2025 | 16,24 | 17,21 | 16,21 | 17,15 | 5,80% | 2.594.639,00 |
| 04.09.2025 | 15,94 | 16,55 | 15,93 | 16,21 | 1,63% | 1.851.546,00 |
| 03.09.2025 | 15,22 | 16,12 | 15,13 | 15,95 | 4,11% | 1.676.124,00 |
| 02.09.2025 | 15,46 | 16,12 | 15,24 | 15,32 | -1,29% | 1.171.658,00 |
| 29.08.2025 | 15,53 | 15,59 | 15,10 | 15,52 | 0,19% | 1.185.374,00 |
| 28.08.2025 | 15,66 | 15,70 | 15,12 | 15,49 | -1,02% | 1.341.875,00 |
| 27.08.2025 | 15,79 | 15,96 | 15,45 | 15,65 | -1,14% | 892.888,00 |
| 26.08.2025 | 15,70 | 15,94 | 15,61 | 15,83 | 0,89% | 1.179.143,00 |
| 25.08.2025 | 16,00 | 16,17 | 15,65 | 15,69 | -1,85% | 1.080.253,00 |
| 22.08.2025 | 15,50 | 16,27 | 15,43 | 15,99 | 1,23% | 1.357.921,00 |
| 21.08.2025 | 15,62 | 15,95 | 15,43 | 15,79 | 0,00% | 800.417,00 |
| 20.08.2025 | 15,76 | 16,07 | 15,52 | 15,79 | 0,13% | 1.326.474,00 |
| 19.08.2025 | 16,70 | 16,75 | 15,74 | 15,77 | -5,79% | 1.102.416,00 |
| 18.08.2025 | 16,93 | 17,29 | 16,52 | 16,74 | -0,89% | 1.592.095,00 |
| 15.08.2025 | 16,11 | 16,91 | 16,08 | 16,89 | 5,69% | 2.006.752,00 |
| 14.08.2025 | 15,21 | 16,14 | 15,14 | 15,98 | 2,24% | 1.944.931,00 |
| 13.08.2025 | 14,97 | 15,89 | 14,80 | 15,63 | 6,04% | 2.920.520,00 |
| 12.08.2025 | 14,22 | 14,83 | 14,08 | 14,74 | 3,73% | 1.469.277,00 |
| 11.08.2025 | 14,52 | 14,63 | 14,03 | 14,21 | -3,79% | 1.623.664,00 |
| 08.08.2025 | 14,03 | 14,80 | 13,70 | 14,77 | 4,53% | 2.612.085,00 |
| 07.08.2025 | 16,27 | 16,39 | 13,74 | 14,13 | -8,01% | 4.350.084,00 |
| 06.08.2025 | 15,05 | 15,68 | 14,76 | 15,36 | 0,23% | 1.884.303,00 |
| 05.08.2025 | 14,51 | 15,34 | 14,37 | 15,33 | 5,54% | 1.839.477,00 |
| 04.08.2025 | 14,29 | 14,68 | 13,97 | 14,52 | 1,61% | 1.260.416,00 |
| 01.08.2025 | 14,37 | 14,55 | 14,12 | 14,29 | -1,99% | 1.672.111,00 |
| 31.07.2025 | 14,37 | 14,66 | 14,31 | 14,58 | 0,00% | 1.161.034,00 |
| 30.07.2025 | 15,14 | 15,38 | 14,34 | 14,58 | -2,80% | 1.495.178,00 |
| 29.07.2025 | 15,02 | 15,11 | 14,72 | 15,00 | 0,27% | 1.254.066,00 |
| 28.07.2025 | 14,90 | 15,23 | 14,84 | 14,96 | 0,67% | 1.408.451,00 |
| 25.07.2025 | 14,94 | 15,21 | 14,44 | 14,86 | -1,07% | 1.669.805,00 |
| 24.07.2025 | 14,83 | 15,17 | 14,76 | 15,02 | 0,74% | 1.204.957,00 |
| 23.07.2025 | 14,67 | 14,99 | 14,44 | 14,91 | 2,47% | 1.105.782,00 |
| 22.07.2025 | 14,25 | 14,71 | 14,10 | 14,55 | 1,46% | 1.325.504,00 |
| 21.07.2025 | 14,95 | 15,16 | 14,29 | 14,34 | -2,25% | 1.182.135,00 |
| 18.07.2025 | 15,65 | 15,78 | 14,36 | 14,67 | -5,23% | 1.652.144,00 |
| 17.07.2025 | 15,45 | 15,58 | 15,17 | 15,48 | 0,32% | 935.677,00 |
| 16.07.2025 | 15,55 | 15,89 | 15,00 | 15,43 | 0,19% | 1.758.294,00 |
| 15.07.2025 | 15,95 | 15,97 | 15,24 | 15,40 | -3,14% | 1.553.932,00 |
| 14.07.2025 | 14,98 | 15,93 | 14,92 | 15,90 | 5,93% | 1.948.924,00 |
| 11.07.2025 | 15,24 | 15,30 | 14,70 | 15,01 | -1,70% | 1.426.907,00 |
| 10.07.2025 | 14,14 | 15,36 | 14,04 | 15,27 | 7,38% | 2.331.661,00 |
| 09.07.2025 | 13,99 | 14,53 | 13,88 | 14,22 | 3,34% | 1.843.895,00 |
| 08.07.2025 | 13,44 | 13,89 | 13,35 | 13,76 | 2,76% | 1.453.207,00 |
| 07.07.2025 | 13,75 | 13,81 | 13,06 | 13,39 | -3,11% | 2.004.106,00 |
| 03.07.2025 | 13,78 | 13,91 | 13,51 | 13,82 | 0,40% | 778.148,00 |
| 02.07.2025 | 13,73 | 13,98 | 13,51 | 13,77 | 0,11% | 1.645.114,00 |
| 01.07.2025 | 13,89 | 14,31 | 13,65 | 13,75 | -1,93% | 1.612.548,00 |
| 30.06.2025 | 13,75 | 14,10 | 13,47 | 14,02 | 1,96% | 1.935.362,00 |
| 27.06.2025 | 14,40 | 14,40 | 13,65 | 13,75 | -4,51% | 2.281.159,00 |
| 26.06.2025 | 14,39 | 14,58 | 14,23 | 14,40 | -0,48% | 1.334.658,00 |
| 25.06.2025 | 14,33 | 14,65 | 13,97 | 14,47 | 0,98% | 2.156.714,00 |
| 24.06.2025 | 14,69 | 14,69 | 14,10 | 14,33 | -0,49% | 2.071.022,00 |
| 23.06.2025 | 13,68 | 14,53 | 13,67 | 14,40 | 4,20% | 3.170.248,00 |
| 20.06.2025 | 13,82 | 14,30 | 13,63 | 13,82 | 1,10% | 1.900.968,00 |
| 18.06.2025 | 13,35 | 13,99 | 13,21 | 13,67 | 3,09% | 2.334.840,00 |
| 17.06.2025 | 13,26 | 13,30 | 12,97 | 13,26 | -1,04% | 1.310.373,00 |
| 16.06.2025 | 13,62 | 13,84 | 13,06 | 13,40 | -0,22% | 2.019.445,00 |
| 13.06.2025 | 13,03 | 13,55 | 12,72 | 13,43 | -0,52% | 2.226.709,00 |
| 12.06.2025 | 13,62 | 13,80 | 13,37 | 13,50 | -1,68% | 1.367.837,00 |
| 11.06.2025 | 14,25 | 14,42 | 13,70 | 13,73 | -1,15% | 2.700.671,00 |
| 10.06.2025 | 14,16 | 14,41 | 13,87 | 13,89 | -2,25% | 1.519.774,00 |
| 09.06.2025 | 14,75 | 14,85 | 14,08 | 14,21 | -1,11% | 1.522.024,00 |
| 06.06.2025 | 13,90 | 14,55 | 13,67 | 14,37 | 6,37% | 2.436.495,00 |
| 05.06.2025 | 13,25 | 13,73 | 13,04 | 13,51 | 1,81% | 1.330.863,00 |
| 04.06.2025 | 13,26 | 13,47 | 13,25 | 13,27 | 0,00% | 1.392.269,00 |
| 03.06.2025 | 13,45 | 13,51 | 13,10 | 13,27 | -1,56% | 1.273.890,00 |
| 02.06.2025 | 13,12 | 13,65 | 13,12 | 13,48 | 3,53% | 1.892.181,00 |
| 30.05.2025 | 13,55 | 13,55 | 12,83 | 13,02 | -4,75% | 3.028.888,00 |
| 29.05.2025 | 13,73 | 13,87 | 13,37 | 13,67 | 0,66% | 1.487.765,00 |
| 28.05.2025 | 14,16 | 14,16 | 13,53 | 13,58 | -3,96% | 1.306.146,00 |
| 27.05.2025 | 14,26 | 14,30 | 13,73 | 14,14 | 1,14% | 1.532.177,00 |
| 23.05.2025 | 13,49 | 14,00 | 13,27 | 13,98 | 2,34% | 1.646.232,00 |
| 22.05.2025 | 13,74 | 14,10 | 13,49 | 13,66 | -0,73% | 2.465.555,00 |
| 21.05.2025 | 14,31 | 14,38 | 13,57 | 13,76 | -5,17% | 1.995.139,00 |