35,010$
1,51%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,54 | 35,40 | 34,38 | 35,01 | 1,51% | 1.895.426,00 |
| 30.09.2025 | 33,88 | 34,61 | 33,55 | 34,49 | 2,10% | 2.529.303,00 |
| 29.09.2025 | 33,39 | 34,16 | 33,02 | 33,78 | 2,99% | 1.752.373,00 |
| 26.09.2025 | 31,76 | 32,86 | 31,46 | 32,80 | 3,60% | 1.857.050,00 |
| 25.09.2025 | 32,27 | 33,13 | 31,53 | 31,66 | -3,56% | 2.276.686,00 |
| 24.09.2025 | 32,91 | 33,73 | 32,39 | 32,83 | 1,02% | 2.267.212,00 |
| 23.09.2025 | 32,06 | 33,00 | 31,59 | 32,50 | 1,40% | 2.393.507,00 |
| 22.09.2025 | 30,81 | 32,17 | 30,71 | 32,05 | 4,43% | 2.209.404,00 |
| 19.09.2025 | 31,53 | 31,67 | 30,25 | 30,69 | -2,66% | 4.718.344,00 |
| 18.09.2025 | 29,85 | 31,62 | 29,81 | 31,53 | 8,24% | 2.757.649,00 |
| 17.09.2025 | 29,55 | 30,40 | 29,04 | 29,13 | -0,99% | 1.872.797,00 |
| 16.09.2025 | 28,75 | 29,45 | 28,48 | 29,42 | 2,62% | 1.991.799,00 |
| 15.09.2025 | 29,70 | 29,91 | 28,12 | 28,67 | -3,53% | 2.226.063,00 |
| 12.09.2025 | 29,65 | 31,13 | 29,51 | 29,72 | 0,00% | 2.785.898,00 |
| 11.09.2025 | 28,70 | 29,80 | 27,94 | 29,72 | 2,87% | 2.697.192,00 |
| 10.09.2025 | 28,02 | 29,08 | 27,80 | 28,89 | 4,18% | 2.582.372,00 |
| 09.09.2025 | 27,42 | 27,82 | 27,15 | 27,73 | 2,06% | 2.305.227,00 |
| 08.09.2025 | 28,37 | 28,75 | 27,10 | 27,17 | -6,55% | 2.389.494,00 |
| 05.09.2025 | 28,24 | 29,28 | 28,01 | 29,08 | 3,84% | 2.627.674,00 |
| 04.09.2025 | 28,00 | 29,34 | 27,28 | 28,00 | 0,72% | 3.308.390,00 |
| 03.09.2025 | 25,75 | 27,86 | 25,61 | 27,80 | 8,26% | 5.262.098,00 |
| 02.09.2025 | 22,73 | 26,13 | 22,73 | 25,68 | 16,57% | 6.120.640,00 |
| 29.08.2025 | 22,43 | 22,55 | 21,61 | 22,03 | -1,39% | 2.388.674,00 |
| 28.08.2025 | 21,81 | 22,75 | 21,73 | 22,34 | 2,52% | 2.262.953,00 |
| 27.08.2025 | 21,06 | 21,82 | 21,06 | 21,79 | 2,88% | 1.954.390,00 |
| 26.08.2025 | 20,69 | 21,23 | 20,59 | 21,18 | 2,27% | 1.663.479,00 |
| 25.08.2025 | 21,42 | 21,65 | 20,45 | 20,71 | -2,91% | 1.808.435,00 |
| 22.08.2025 | 20,92 | 21,70 | 20,72 | 21,33 | 2,80% | 2.490.675,00 |
| 21.08.2025 | 19,97 | 20,95 | 19,82 | 20,75 | 2,72% | 2.340.328,00 |
| 20.08.2025 | 19,83 | 20,56 | 19,56 | 20,20 | 1,71% | 1.835.662,00 |
| 19.08.2025 | 19,84 | 20,13 | 19,42 | 19,86 | -0,25% | 2.063.670,00 |
| 18.08.2025 | 20,50 | 20,75 | 19,89 | 19,91 | -2,93% | 2.619.031,00 |
| 15.08.2025 | 18,77 | 20,58 | 18,73 | 20,51 | 9,21% | 5.101.283,00 |
| 14.08.2025 | 18,69 | 18,88 | 18,14 | 18,78 | -6,05% | 4.997.180,00 |
| 13.08.2025 | 18,18 | 20,00 | 18,10 | 19,99 | 12,30% | 2.853.361,00 |
| 12.08.2025 | 17,25 | 18,13 | 17,22 | 17,80 | 3,43% | 1.787.824,00 |
| 11.08.2025 | 16,30 | 17,22 | 15,81 | 17,21 | 4,81% | 2.589.754,00 |
| 08.08.2025 | 15,55 | 16,48 | 15,01 | 16,42 | 2,21% | 2.806.219,00 |
| 07.08.2025 | 16,41 | 16,49 | 15,68 | 16,07 | -1,50% | 1.618.746,00 |
| 06.08.2025 | 16,29 | 16,73 | 15,83 | 16,31 | -0,97% | 1.902.400,00 |
| 05.08.2025 | 16,40 | 16,61 | 16,13 | 16,47 | 0,03% | 1.293.346,00 |
| 04.08.2025 | 16,13 | 16,63 | 15,96 | 16,47 | 3,42% | 1.094.114,00 |
| 01.08.2025 | 15,50 | 16,00 | 15,50 | 15,92 | 0,76% | 1.519.079,00 |
| 31.07.2025 | 15,93 | 16,05 | 15,58 | 15,80 | 0,60% | 1.194.857,00 |
| 30.07.2025 | 16,26 | 16,55 | 15,51 | 15,71 | -1,35% | 1.547.579,00 |
| 29.07.2025 | 16,56 | 16,69 | 15,82 | 15,92 | -1,73% | 1.582.434,00 |
| 28.07.2025 | 16,09 | 16,50 | 15,93 | 16,20 | 2,92% | 1.580.331,00 |
| 25.07.2025 | 16,12 | 16,31 | 15,62 | 15,74 | -3,20% | 1.691.185,00 |
| 24.07.2025 | 15,92 | 16,52 | 15,65 | 16,26 | 2,14% | 2.286.695,00 |
| 23.07.2025 | 15,42 | 16,62 | 15,14 | 15,92 | 6,42% | 3.231.294,00 |
| 22.07.2025 | 14,65 | 15,04 | 14,30 | 14,96 | 1,70% | 2.727.136,00 |
| 21.07.2025 | 16,96 | 17,00 | 14,33 | 14,71 | -12,23% | 6.744.914,00 |
| 18.07.2025 | 19,05 | 19,33 | 16,67 | 16,76 | -11,09% | 3.012.017,00 |
| 17.07.2025 | 18,35 | 19,05 | 18,10 | 18,85 | 3,01% | 1.300.567,00 |
| 16.07.2025 | 17,87 | 18,43 | 17,75 | 18,30 | 3,80% | 1.220.710,00 |
| 15.07.2025 | 18,79 | 18,91 | 17,59 | 17,63 | -5,27% | 1.300.269,00 |
| 14.07.2025 | 18,17 | 19,06 | 18,17 | 18,61 | 1,64% | 1.399.297,00 |
| 11.07.2025 | 18,40 | 18,69 | 18,10 | 18,31 | -2,92% | 1.446.892,00 |
| 10.07.2025 | 18,98 | 19,24 | 18,56 | 18,86 | -0,11% | 1.786.756,00 |
| 09.07.2025 | 17,68 | 18,90 | 17,68 | 18,88 | 7,64% | 2.159.815,00 |
| 08.07.2025 | 16,89 | 17,80 | 16,87 | 17,54 | 4,16% | 1.807.347,00 |
| 07.07.2025 | 16,75 | 17,05 | 16,45 | 16,84 | 0,30% | 1.794.392,00 |
| 03.07.2025 | 16,91 | 17,18 | 16,71 | 16,79 | -0,65% | 800.545,00 |
| 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 |