16,790$
-0,65%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,91 | 17,18 | 16,71 | 16,79 | -0,65% | 800.485,00 |
| 02.07.2025 | 16,12 | 16,98 | 15,99 | 16,90 | 5,03% | 1.574.365,00 |
| 01.07.2025 | 15,66 | 16,54 | 15,33 | 16,09 | 1,77% | 1.182.975,00 |
| 30.06.2025 | 16,19 | 16,76 | 15,80 | 15,81 | -1,68% | 1.698.764,00 |
| 27.06.2025 | 16,11 | 16,24 | 15,66 | 16,08 | 0,06% | 1.952.773,00 |
| 26.06.2025 | 15,62 | 16,08 | 15,31 | 16,07 | 2,62% | 1.436.333,00 |
| 25.06.2025 | 15,92 | 16,12 | 15,33 | 15,66 | -1,88% | 887.092,00 |
| 24.06.2025 | 15,84 | 16,07 | 15,44 | 15,96 | 2,90% | 1.198.629,00 |
| 23.06.2025 | 15,20 | 15,82 | 15,12 | 15,51 | 1,31% | 1.395.922,00 |
| 20.06.2025 | 15,79 | 15,92 | 14,93 | 15,31 | -1,98% | 2.591.412,00 |
| 18.06.2025 | 15,43 | 15,84 | 15,21 | 15,62 | 0,77% | 1.198.471,00 |
| 17.06.2025 | 15,50 | 16,06 | 15,19 | 15,50 | -1,27% | 2.017.002,00 |
| 16.06.2025 | 15,86 | 15,88 | 15,41 | 15,70 | -0,25% | 1.228.588,00 |
| 13.06.2025 | 15,62 | 16,11 | 15,54 | 15,74 | -2,96% | 1.218.959,00 |
| 12.06.2025 | 16,71 | 16,74 | 16,18 | 16,22 | -3,11% | 1.449.504,00 |
| 11.06.2025 | 17,17 | 17,49 | 16,68 | 16,74 | -1,36% | 1.630.964,00 |
| 10.06.2025 | 16,79 | 17,30 | 16,62 | 16,97 | 2,41% | 1.266.796,00 |
| 09.06.2025 | 17,10 | 17,18 | 16,41 | 16,57 | -1,43% | 1.380.915,00 |
| 06.06.2025 | 16,72 | 17,10 | 16,71 | 16,81 | 2,19% | 1.224.513,00 |
| 05.06.2025 | 16,64 | 16,74 | 16,06 | 16,45 | -1,73% | 1.390.059,00 |
| 04.06.2025 | 16,60 | 17,08 | 16,55 | 16,74 | 0,78% | 1.464.005,00 |
| 03.06.2025 | 16,54 | 16,93 | 16,19 | 16,61 | 1,28% | 1.899.447,00 |
| 02.06.2025 | 16,18 | 16,88 | 16,08 | 16,40 | 2,12% | 1.672.496,00 |
| 30.05.2025 | 16,78 | 16,78 | 15,68 | 16,06 | -4,52% | 1.788.201,00 |
| 29.05.2025 | 15,81 | 17,19 | 15,55 | 16,82 | 8,10% | 2.926.785,00 |
| 28.05.2025 | 15,50 | 15,98 | 15,35 | 15,56 | 1,24% | 1.463.288,00 |
| 27.05.2025 | 15,62 | 15,68 | 15,22 | 15,37 | 1,59% | 1.281.290,00 |
| 23.05.2025 | 15,08 | 15,37 | 14,92 | 15,13 | -1,69% | 1.230.387,00 |
| 22.05.2025 | 15,24 | 15,59 | 15,02 | 15,39 | 0,52% | 1.472.966,00 |
| 21.05.2025 | 16,25 | 16,47 | 15,17 | 15,31 | -6,02% | 1.884.155,00 |
| 20.05.2025 | 15,86 | 16,32 | 15,62 | 16,29 | 3,49% | 1.940.347,00 |
| 19.05.2025 | 15,29 | 15,99 | 15,21 | 15,74 | 0,19% | 1.825.261,00 |
| 16.05.2025 | 15,37 | 15,85 | 15,19 | 15,71 | 2,41% | 1.820.937,00 |
| 15.05.2025 | 14,91 | 15,40 | 14,68 | 15,34 | 2,88% | 2.142.995,00 |
| 14.05.2025 | 15,28 | 16,03 | 14,79 | 14,91 | -2,42% | 2.443.637,00 |
| 13.05.2025 | 15,75 | 16,83 | 14,77 | 15,28 | 9,38% | 4.490.842,00 |
| 12.05.2025 | 13,87 | 14,40 | 13,42 | 13,97 | 7,21% | 1.969.200,00 |
| 09.05.2025 | 13,26 | 13,98 | 12,89 | 13,03 | -1,66% | 1.252.983,00 |
| 08.05.2025 | 13,06 | 13,49 | 12,44 | 13,25 | 1,45% | 1.285.321,00 |
| 07.05.2025 | 13,14 | 13,26 | 12,82 | 13,06 | -0,15% | 988.929,00 |
| 06.05.2025 | 13,75 | 13,90 | 12,83 | 13,08 | -6,44% | 2.241.353,00 |
| 05.05.2025 | 14,33 | 14,40 | 13,97 | 13,98 | -3,05% | 883.917,00 |
| 02.05.2025 | 14,23 | 14,97 | 14,22 | 14,42 | 2,71% | 1.397.000,00 |
| 01.05.2025 | 13,89 | 14,25 | 13,43 | 14,04 | 1,23% | 1.230.448,00 |
| 30.04.2025 | 13,12 | 14,24 | 13,00 | 13,87 | 2,97% | 1.651.775,00 |
| 29.04.2025 | 13,49 | 13,83 | 13,29 | 13,47 | -0,37% | 1.108.600,00 |
| 28.04.2025 | 13,38 | 13,85 | 13,36 | 13,52 | 2,04% | 1.047.702,00 |
| 25.04.2025 | 13,12 | 13,43 | 12,90 | 13,25 | -0,67% | 854.306,00 |
| 24.04.2025 | 13,13 | 13,40 | 12,81 | 13,34 | 2,54% | 1.035.012,00 |
| 23.04.2025 | 12,88 | 13,45 | 12,76 | 13,01 | 5,26% | 1.751.982,00 |
| 22.04.2025 | 12,21 | 12,51 | 11,89 | 12,36 | 2,32% | 1.742.156,00 |
| 21.04.2025 | 11,04 | 12,50 | 10,95 | 12,08 | 7,47% | 2.521.181,00 |
| 17.04.2025 | 11,27 | 11,51 | 10,92 | 11,24 | -0,97% | 2.384.200,00 |
| 16.04.2025 | 12,75 | 12,75 | 11,00 | 11,35 | -11,81% | 3.764.496,00 |
| 15.04.2025 | 12,24 | 12,93 | 12,23 | 12,87 | 4,29% | 1.827.617,00 |
| 14.04.2025 | 12,13 | 12,46 | 11,68 | 12,34 | 4,66% | 1.407.402,00 |
| 11.04.2025 | 11,02 | 11,81 | 10,75 | 11,79 | 6,03% | 1.755.118,00 |
| 10.04.2025 | 11,27 | 11,40 | 10,37 | 11,12 | -5,76% | 2.637.585,00 |
| 09.04.2025 | 9,76 | 12,47 | 9,64 | 11,80 | 18,18% | 4.561.073,00 |
| 08.04.2025 | 10,80 | 10,97 | 9,73 | 9,99 | -2,59% | 2.268.096,00 |
| 07.04.2025 | 9,90 | 11,07 | 9,57 | 10,25 | -4,03% | 3.246.544,00 |
| 04.04.2025 | 11,74 | 11,96 | 10,66 | 10,68 | -11,44% | 2.544.705,00 |
| 03.04.2025 | 12,13 | 12,36 | 11,60 | 12,06 | -4,96% | 2.401.604,00 |
| 02.04.2025 | 11,97 | 12,84 | 11,89 | 12,69 | 3,97% | 1.554.781,00 |
| 01.04.2025 | 12,74 | 12,92 | 12,14 | 12,21 | -4,05% | 1.732.919,00 |
| 31.03.2025 | 13,40 | 13,44 | 12,14 | 12,72 | -7,96% | 2.847.850,00 |
| 28.03.2025 | 13,76 | 13,99 | 13,66 | 13,82 | 0,14% | 973.989,00 |
| 27.03.2025 | 13,99 | 14,00 | 13,70 | 13,80 | -0,93% | 1.377.515,00 |
| 26.03.2025 | 14,80 | 14,80 | 13,74 | 13,93 | -5,43% | 1.697.905,00 |
| 25.03.2025 | 15,54 | 15,54 | 14,42 | 14,73 | -4,97% | 1.602.237,00 |
| 24.03.2025 | 15,00 | 15,65 | 14,96 | 15,50 | 4,69% | 1.192.356,00 |
| 21.03.2025 | 15,11 | 15,22 | 14,69 | 14,81 | -2,02% | 4.048.281,00 |
| 20.03.2025 | 15,27 | 15,72 | 15,07 | 15,11 | -2,33% | 1.788.904,00 |
| 19.03.2025 | 15,02 | 15,60 | 14,98 | 15,47 | 2,48% | 1.193.217,00 |
| 18.03.2025 | 15,35 | 15,35 | 14,82 | 15,10 | -3,24% | 1.130.108,00 |
| 17.03.2025 | 15,34 | 15,86 | 15,01 | 15,60 | 1,56% | 830.931,00 |
| 14.03.2025 | 15,21 | 15,62 | 15,13 | 15,36 | 1,92% | 979.355,00 |
| 13.03.2025 | 15,68 | 15,78 | 14,82 | 15,07 | -4,44% | 1.192.938,00 |
| 12.03.2025 | 15,07 | 16,33 | 14,78 | 15,77 | 4,78% | 1.923.215,00 |
| 11.03.2025 | 15,33 | 15,56 | 14,23 | 15,05 | -1,12% | 2.024.649,00 |
| 10.03.2025 | 16,56 | 16,87 | 15,11 | 15,22 | -10,31% | 2.104.353,00 |
| 07.03.2025 | 17,58 | 17,58 | 16,84 | 16,97 | -4,06% | 1.351.701,00 |
| 06.03.2025 | 16,91 | 17,79 | 16,83 | 17,69 | 1,95% | 1.145.442,00 |
| 05.03.2025 | 17,14 | 17,41 | 16,57 | 17,35 | 1,37% | 1.427.020,00 |
| 04.03.2025 | 17,16 | 17,48 | 16,57 | 17,12 | -3,41% | 2.500.700,00 |
| 03.03.2025 | 18,94 | 18,97 | 17,61 | 17,72 | -6,29% | 1.639.590,00 |
| 28.02.2025 | 18,77 | 19,04 | 18,53 | 18,91 | -0,11% | 1.202.962,00 |
| 27.02.2025 | 19,17 | 19,97 | 18,91 | 18,93 | -1,56% | 1.043.068,00 |
| 26.02.2025 | 19,72 | 19,98 | 19,08 | 19,23 | -1,49% | 1.130.674,00 |
| 25.02.2025 | 19,05 | 19,82 | 18,48 | 19,52 | 3,50% | 1.650.837,00 |
| 24.02.2025 | 19,89 | 19,89 | 18,59 | 18,86 | -5,18% | 1.373.248,00 |
| 21.02.2025 | 21,20 | 21,31 | 19,88 | 19,89 | -5,10% | 1.201.938,00 |
| 20.02.2025 | 21,08 | 21,24 | 20,55 | 20,96 | -0,57% | 1.303.923,00 |
| 19.02.2025 | 20,25 | 21,24 | 20,25 | 21,08 | 3,13% | 1.215.175,00 |
| 18.02.2025 | 20,00 | 20,76 | 20,00 | 20,44 | 2,46% | 1.071.806,00 |
| 14.02.2025 | 19,27 | 20,20 | 19,07 | 19,95 | 4,40% | 930.588,00 |
| 13.02.2025 | 18,83 | 19,21 | 18,14 | 19,11 | 2,91% | 1.255.294,00 |
| 12.02.2025 | 18,35 | 18,61 | 17,57 | 18,57 | -1,69% | 1.826.732,00 |
| 11.02.2025 | 18,23 | 19,80 | 18,23 | 18,89 | -5,17% | 1.769.810,00 |
| 10.02.2025 | 20,39 | 20,48 | 19,37 | 19,92 | -1,58% | 1.456.865,00 |