18,570$
-13,26%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 21,12 | 21,25 | 18,54 | 18,57 | -13,26% | 1.891.858,00 |
| 14.11.2024 | 21,64 | 22,00 | 21,17 | 21,41 | -0,97% | 1.162.650,00 |
| 13.11.2024 | 21,70 | 22,03 | 21,38 | 21,62 | 0,51% | 961.472,00 |
| 12.11.2024 | 21,76 | 21,85 | 21,20 | 21,51 | -2,00% | 844.211,00 |
| 11.11.2024 | 22,13 | 22,51 | 21,89 | 21,95 | 0,27% | 1.237.024,00 |
| 08.11.2024 | 21,35 | 21,92 | 21,00 | 21,89 | 2,34% | 841.423,00 |
| 07.11.2024 | 21,39 | 21,90 | 21,32 | 21,39 | 0,28% | 1.296.704,00 |
| 06.11.2024 | 21,30 | 21,79 | 21,07 | 21,33 | 3,69% | 1.291.063,00 |
| 05.11.2024 | 20,03 | 20,59 | 19,63 | 20,57 | 2,54% | 794.293,00 |
| 04.11.2024 | 19,54 | 20,45 | 19,22 | 20,06 | 2,92% | 611.955,00 |
| 01.11.2024 | 19,55 | 19,85 | 19,30 | 19,49 | 1,35% | 1.054.614,00 |
| 31.10.2024 | 19,55 | 19,67 | 19,20 | 19,23 | -2,44% | 440.293,00 |
| 30.10.2024 | 19,80 | 20,10 | 19,50 | 19,71 | -1,35% | 721.784,00 |
| 29.10.2024 | 19,92 | 20,43 | 19,68 | 19,98 | -0,99% | 577.433,00 |
| 28.10.2024 | 20,47 | 20,87 | 20,10 | 20,18 | 0,40% | 806.937,00 |
| 25.10.2024 | 20,00 | 20,63 | 19,82 | 20,10 | 0,85% | 649.957,00 |
| 24.10.2024 | 20,02 | 20,36 | 19,71 | 19,93 | 0,05% | 651.178,00 |
| 23.10.2024 | 20,26 | 20,43 | 19,68 | 19,92 | -2,26% | 614.732,00 |
| 22.10.2024 | 20,46 | 20,50 | 20,02 | 20,38 | -0,54% | 509.690,00 |
| 21.10.2024 | 21,09 | 21,17 | 19,81 | 20,49 | -3,26% | 857.052,00 |
| 18.10.2024 | 20,95 | 21,25 | 20,62 | 21,18 | 1,63% | 1.038.181,00 |
| 17.10.2024 | 21,10 | 21,44 | 20,65 | 20,84 | -1,23% | 1.411.993,00 |
| 16.10.2024 | 19,98 | 21,12 | 19,91 | 21,10 | 6,08% | 1.676.996,00 |
| 15.10.2024 | 19,52 | 19,94 | 19,44 | 19,89 | 2,74% | 828.863,00 |
| 14.10.2024 | 18,50 | 19,40 | 18,40 | 19,36 | 4,99% | 860.965,00 |
| 11.10.2024 | 17,64 | 18,47 | 17,52 | 18,44 | 4,18% | 963.518,00 |
| 10.10.2024 | 17,55 | 17,84 | 17,05 | 17,70 | -0,84% | 1.159.262,00 |
| 09.10.2024 | 18,01 | 18,12 | 17,53 | 17,85 | -1,00% | 907.201,00 |
| 08.10.2024 | 18,13 | 18,33 | 17,85 | 18,03 | -0,72% | 1.077.564,00 |
| 07.10.2024 | 18,74 | 18,89 | 17,83 | 18,16 | -3,51% | 999.661,00 |
| 04.10.2024 | 19,01 | 19,27 | 18,68 | 18,82 | -0,16% | 666.435,00 |
| 03.10.2024 | 18,95 | 19,25 | 18,73 | 18,85 | -1,93% | 782.356,00 |
| 02.10.2024 | 19,01 | 19,43 | 18,60 | 19,22 | 0,26% | 760.591,00 |
| 01.10.2024 | 19,20 | 19,36 | 18,15 | 19,17 | -1,03% | 1.299.994,00 |
| 30.09.2024 | 19,33 | 19,76 | 19,10 | 19,37 | -1,53% | 1.777.314,00 |
| 27.09.2024 | 19,96 | 20,03 | 19,54 | 19,67 | 0,31% | 789.575,00 |
| 26.09.2024 | 19,69 | 20,11 | 19,07 | 19,61 | 0,98% | 803.467,00 |
| 25.09.2024 | 20,23 | 20,35 | 19,38 | 19,42 | -3,57% | 899.342,00 |
| 24.09.2024 | 20,01 | 20,55 | 19,84 | 20,14 | 0,70% | 689.636,00 |
| 23.09.2024 | 20,85 | 20,85 | 19,99 | 20,00 | -3,85% | 987.073,00 |
| 20.09.2024 | 21,20 | 21,24 | 20,75 | 20,80 | -1,65% | 2.005.413,00 |
| 19.09.2024 | 21,47 | 22,13 | 20,99 | 21,15 | 1,78% | 821.506,00 |
| 18.09.2024 | 20,00 | 21,36 | 19,79 | 20,78 | 3,85% | 1.373.908,00 |
| 17.09.2024 | 20,60 | 20,71 | 19,44 | 20,01 | -2,15% | 2.169.082,00 |
| 16.09.2024 | 21,50 | 21,73 | 20,41 | 20,45 | -4,84% | 947.116,00 |
| 13.09.2024 | 20,39 | 21,90 | 20,39 | 21,49 | 6,18% | 1.374.590,00 |
| 12.09.2024 | 20,90 | 21,10 | 20,14 | 20,24 | -3,39% | 956.031,00 |
| 11.09.2024 | 21,32 | 21,32 | 20,63 | 20,95 | -2,42% | 1.268.561,00 |
| 10.09.2024 | 22,00 | 22,23 | 21,38 | 21,47 | -1,31% | 1.052.400,00 |
| 09.09.2024 | 22,18 | 22,53 | 21,45 | 21,76 | -2,09% | 776.688,00 |
| 06.09.2024 | 23,25 | 23,44 | 21,98 | 22,22 | -4,51% | 1.003.780,00 |
| 05.09.2024 | 24,20 | 24,20 | 23,07 | 23,27 | -2,96% | 587.158,00 |
| 04.09.2024 | 22,70 | 24,09 | 22,65 | 23,98 | 4,62% | 828.115,00 |
| 03.09.2024 | 24,02 | 24,77 | 22,82 | 22,92 | -3,82% | 853.893,00 |
| 30.08.2024 | 24,12 | 24,28 | 23,24 | 23,83 | -1,04% | 1.230.349,00 |
| 29.08.2024 | 24,24 | 24,67 | 23,96 | 24,08 | 0,63% | 543.328,00 |
| 28.08.2024 | 23,95 | 24,19 | 23,47 | 23,93 | -0,04% | 878.444,00 |
| 27.08.2024 | 24,43 | 24,65 | 23,45 | 23,94 | -3,16% | 788.284,00 |
| 26.08.2024 | 24,86 | 25,14 | 24,54 | 24,72 | -0,24% | 438.273,00 |
| 23.08.2024 | 24,68 | 25,09 | 24,33 | 24,78 | 1,68% | 651.569,00 |
| 22.08.2024 | 25,24 | 25,38 | 24,16 | 24,37 | -3,45% | 550.281,00 |
| 21.08.2024 | 23,67 | 25,37 | 23,67 | 25,24 | 6,95% | 983.220,00 |
| 20.08.2024 | 23,21 | 23,77 | 22,97 | 23,60 | 1,07% | 537.023,00 |
| 19.08.2024 | 22,68 | 23,40 | 22,67 | 23,35 | 2,86% | 823.141,00 |
| 16.08.2024 | 22,78 | 23,04 | 22,39 | 22,70 | 0,18% | 687.901,00 |
| 15.08.2024 | 23,33 | 23,69 | 22,63 | 22,66 | -0,18% | 884.326,00 |
| 14.08.2024 | 22,98 | 23,09 | 22,11 | 22,70 | -0,68% | 1.145.004,00 |
| 13.08.2024 | 23,03 | 23,23 | 22,60 | 22,86 | -0,37% | 855.065,00 |
| 12.08.2024 | 23,43 | 23,71 | 22,85 | 22,94 | -2,01% | 943.378,00 |
| 09.08.2024 | 25,00 | 25,12 | 23,08 | 23,41 | -9,54% | 2.924.026,00 |
| 08.08.2024 | 25,13 | 25,95 | 25,06 | 25,88 | 3,52% | 1.656.802,00 |
| 07.08.2024 | 26,35 | 26,65 | 24,95 | 25,00 | -3,25% | 740.819,00 |
| 06.08.2024 | 25,04 | 26,49 | 24,61 | 25,84 | 3,03% | 670.412,00 |
| 05.08.2024 | 24,52 | 25,33 | 24,28 | 25,08 | -4,27% | 692.366,00 |
| 02.08.2024 | 26,03 | 26,56 | 25,80 | 26,20 | -4,59% | 650.297,00 |
| 01.08.2024 | 28,46 | 28,72 | 27,04 | 27,46 | -3,85% | 998.617,00 |
| 31.07.2024 | 28,78 | 29,47 | 28,04 | 28,56 | -0,21% | 523.146,00 |
| 30.07.2024 | 28,66 | 29,23 | 28,10 | 28,62 | -0,14% | 564.030,00 |
| 29.07.2024 | 28,19 | 28,84 | 27,98 | 28,66 | 1,63% | 1.005.481,00 |
| 26.07.2024 | 29,30 | 29,60 | 28,12 | 28,20 | -2,52% | 715.162,00 |
| 25.07.2024 | 28,97 | 29,86 | 28,63 | 28,93 | 0,07% | 913.811,00 |
| 24.07.2024 | 29,06 | 29,06 | 28,23 | 28,91 | 0,45% | 480.221,00 |
| 23.07.2024 | 28,60 | 29,24 | 28,46 | 28,78 | 0,10% | 656.535,00 |
| 22.07.2024 | 28,47 | 28,90 | 27,83 | 28,75 | 1,59% | 741.252,00 |
| 19.07.2024 | 27,75 | 28,31 | 27,29 | 28,30 | 2,39% | 735.100,00 |
| 18.07.2024 | 28,02 | 28,99 | 27,22 | 27,64 | -1,36% | 967.668,00 |
| 17.07.2024 | 28,70 | 28,97 | 27,73 | 28,02 | -5,15% | 1.054.280,00 |
| 16.07.2024 | 28,98 | 30,41 | 28,77 | 29,54 | 2,36% | 1.220.086,00 |
| 15.07.2024 | 28,31 | 29,08 | 27,84 | 28,86 | 2,67% | 647.038,00 |
| 12.07.2024 | 28,75 | 28,76 | 27,90 | 28,11 | -0,43% | 805.530,00 |
| 11.07.2024 | 27,64 | 28,79 | 27,19 | 28,23 | 5,26% | 1.117.169,00 |
| 10.07.2024 | 25,40 | 26,83 | 25,09 | 26,82 | 5,80% | 932.909,00 |
| 09.07.2024 | 25,55 | 26,19 | 25,29 | 25,35 | -0,86% | 848.727,00 |
| 08.07.2024 | 25,99 | 26,26 | 25,31 | 25,57 | 0,00% | 745.239,00 |
| 05.07.2024 | 24,79 | 25,70 | 24,57 | 25,57 | 1,99% | 565.724,00 |
| 03.07.2024 | 25,60 | 26,00 | 24,85 | 25,07 | -0,59% | 360.989,00 |
| 02.07.2024 | 25,91 | 25,91 | 24,90 | 25,22 | -3,19% | 805.774,00 |
| 01.07.2024 | 25,67 | 26,96 | 25,58 | 26,05 | 0,31% | 854.743,00 |
| 28.06.2024 | 25,76 | 26,04 | 24,88 | 25,97 | 1,09% | 971.760,00 |
| 27.06.2024 | 26,36 | 26,41 | 25,58 | 25,69 | -2,21% | 729.152,00 |