77,960$
-1,35%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 78,77 | 78,78 | 76,50 | 77,96 | -1,35% | 1.435.345,00 |
| 28.05.2026 | 78,39 | 79,55 | 76,12 | 79,03 | 0,05% | 1.016.202,00 |
| 27.05.2026 | 78,50 | 80,19 | 77,30 | 78,99 | 0,39% | 1.287.630,00 |
| 26.05.2026 | 75,07 | 78,69 | 74,07 | 78,68 | 4,98% | 1.550.074,00 |
| 22.05.2026 | 75,55 | 76,51 | 74,53 | 74,95 | -0,78% | 1.401.643,00 |
| 21.05.2026 | 76,28 | 76,44 | 74,15 | 75,54 | -2,07% | 1.536.911,00 |
| 20.05.2026 | 74,21 | 77,49 | 73,75 | 77,14 | 5,41% | 1.539.023,00 |
| 19.05.2026 | 73,90 | 74,27 | 69,88 | 73,18 | -1,03% | 2.120.896,00 |
| 18.05.2026 | 77,30 | 78,49 | 73,07 | 73,94 | -3,56% | 1.511.578,00 |
| 15.05.2026 | 78,16 | 79,00 | 76,26 | 76,67 | -3,75% | 1.746.899,00 |
| 14.05.2026 | 81,20 | 82,26 | 78,63 | 79,66 | 2,27% | 1.796.267,00 |
| 13.05.2026 | 78,52 | 80,67 | 77,05 | 77,89 | -1,47% | 2.120.489,00 |
| 12.05.2026 | 76,88 | 79,67 | 76,88 | 79,05 | 1,67% | 1.531.187,00 |
| 11.05.2026 | 72,69 | 80,27 | 72,65 | 77,75 | 6,96% | 2.222.760,00 |
| 08.05.2026 | 76,50 | 77,92 | 72,61 | 72,69 | -6,75% | 2.693.803,00 |
| 07.05.2026 | 78,38 | 79,10 | 75,52 | 77,95 | -1,50% | 2.337.155,00 |
| 06.05.2026 | 75,21 | 79,48 | 74,45 | 79,14 | 5,62% | 1.658.525,00 |
| 05.05.2026 | 77,25 | 77,90 | 73,62 | 74,93 | -1,91% | 1.253.936,00 |
| 04.05.2026 | 73,92 | 76,58 | 73,14 | 76,39 | 2,13% | 1.493.968,00 |
| 01.05.2026 | 74,56 | 75,56 | 73,20 | 74,80 | 1,80% | 1.542.544,00 |
| 30.04.2026 | 71,25 | 73,56 | 69,15 | 73,48 | 4,18% | 1.189.110,00 |
| 29.04.2026 | 69,51 | 70,85 | 69,10 | 70,53 | 0,57% | 1.050.651,00 |
| 28.04.2026 | 73,50 | 74,49 | 69,49 | 70,13 | -4,71% | 1.583.285,00 |
| 27.04.2026 | 74,40 | 75,01 | 73,21 | 73,60 | -0,43% | 1.415.346,00 |
| 24.04.2026 | 74,29 | 75,32 | 73,26 | 73,92 | -0,69% | 1.621.325,00 |
| 23.04.2026 | 73,53 | 76,48 | 73,53 | 74,43 | 0,68% | 2.587.709,00 |
| 22.04.2026 | 71,97 | 74,12 | 69,29 | 73,93 | 4,05% | 1.981.185,00 |
| 21.04.2026 | 71,93 | 73,32 | 70,09 | 71,05 | 2,60% | 2.207.761,00 |
| 20.04.2026 | 69,21 | 70,48 | 68,09 | 69,25 | -0,37% | 1.198.513,00 |
| 17.04.2026 | 69,50 | 70,89 | 68,82 | 69,51 | 2,22% | 4.309.730,00 |
| 16.04.2026 | 71,48 | 72,18 | 67,42 | 68,00 | -4,15% | 1.947.422,00 |
| 15.04.2026 | 66,69 | 70,97 | 66,61 | 70,95 | 6,38% | 2.200.741,00 |
| 14.04.2026 | 63,98 | 67,49 | 63,98 | 66,69 | 4,55% | 1.297.650,00 |
| 13.04.2026 | 65,10 | 67,29 | 63,27 | 63,79 | -2,07% | 1.764.600,00 |
| 10.04.2026 | 66,52 | 66,52 | 64,81 | 65,14 | -1,66% | 1.670.617,00 |
| 09.04.2026 | 64,29 | 66,28 | 63,55 | 66,24 | 2,87% | 1.422.793,00 |
| 08.04.2026 | 63,50 | 64,80 | 63,22 | 64,39 | 5,20% | 1.839.188,00 |
| 07.04.2026 | 60,82 | 61,22 | 59,25 | 61,21 | 0,15% | 1.167.483,00 |
| 06.04.2026 | 60,58 | 62,01 | 59,90 | 61,12 | 0,15% | 1.202.085,00 |
| 02.04.2026 | 60,41 | 63,32 | 60,41 | 61,03 | -3,00% | 1.451.847,00 |
| 01.04.2026 | 63,35 | 64,86 | 62,70 | 62,92 | 0,35% | 1.676.520,00 |
| 31.03.2026 | 59,05 | 63,08 | 58,65 | 62,70 | 8,87% | 2.060.199,00 |
| 30.03.2026 | 57,97 | 59,36 | 57,01 | 57,59 | -0,31% | 1.443.964,00 |
| 27.03.2026 | 60,29 | 61,48 | 57,58 | 57,77 | -5,00% | 1.638.524,00 |
| 26.03.2026 | 56,02 | 61,66 | 55,41 | 60,81 | 0,07% | 2.663.185,00 |
| 25.03.2026 | 57,29 | 62,81 | 57,29 | 60,77 | 8,04% | 3.296.547,00 |
| 24.03.2026 | 56,03 | 56,88 | 55,01 | 56,25 | -0,72% | 1.868.341,00 |
| 23.03.2026 | 57,16 | 58,64 | 56,24 | 56,66 | 0,64% | 1.886.647,00 |
| 20.03.2026 | 56,82 | 58,00 | 54,89 | 56,30 | -1,16% | 6.057.734,00 |
| 19.03.2026 | 55,88 | 57,44 | 55,56 | 56,96 | 0,44% | 1.796.037,00 |
| 18.03.2026 | 56,97 | 57,49 | 55,49 | 56,71 | -1,49% | 2.367.468,00 |
| 17.03.2026 | 57,56 | 58,88 | 57,00 | 57,57 | 0,35% | 1.571.514,00 |
| 16.03.2026 | 56,00 | 57,56 | 55,79 | 57,37 | 4,21% | 1.799.814,00 |
| 13.03.2026 | 55,86 | 56,54 | 54,02 | 55,05 | 0,07% | 4.396.850,00 |
| 12.03.2026 | 57,51 | 58,00 | 54,58 | 55,01 | -5,32% | 3.737.333,00 |
| 11.03.2026 | 58,89 | 59,75 | 56,83 | 58,10 | -1,80% | 2.863.970,00 |
| 10.03.2026 | 60,06 | 60,61 | 57,60 | 59,17 | -2,53% | 2.174.500,00 |
| 09.03.2026 | 57,17 | 60,97 | 57,07 | 60,70 | 1,47% | 2.217.363,00 |
| 06.03.2026 | 61,69 | 61,79 | 57,33 | 59,82 | -5,96% | 2.785.537,00 |
| 05.03.2026 | 63,80 | 65,64 | 63,52 | 63,61 | -2,29% | 2.540.328,00 |
| 04.03.2026 | 65,03 | 66,05 | 62,96 | 65,10 | 1,58% | 1.858.894,00 |
| 03.03.2026 | 62,34 | 67,15 | 62,34 | 64,09 | -0,37% | 1.964.225,00 |
| 02.03.2026 | 61,50 | 65,19 | 61,26 | 64,33 | 1,61% | 1.983.648,00 |
| 27.02.2026 | 63,09 | 64,14 | 62,47 | 63,31 | -0,09% | 1.834.867,00 |
| 26.02.2026 | 61,85 | 63,71 | 60,89 | 63,37 | 2,86% | 2.377.929,00 |
| 25.02.2026 | 63,67 | 64,53 | 61,00 | 61,61 | -3,22% | 1.886.758,00 |
| 24.02.2026 | 63,43 | 64,92 | 62,57 | 63,66 | 0,82% | 2.391.754,00 |
| 23.02.2026 | 62,90 | 64,20 | 62,39 | 63,14 | -0,71% | 1.763.315,00 |
| 20.02.2026 | 63,71 | 64,59 | 62,09 | 63,59 | -0,42% | 2.741.827,00 |
| 19.02.2026 | 63,90 | 64,43 | 62,01 | 63,86 | -0,81% | 1.949.040,00 |
| 18.02.2026 | 63,31 | 65,59 | 63,20 | 64,38 | 1,07% | 1.618.882,00 |
| 17.02.2026 | 63,25 | 64,22 | 62,36 | 63,70 | -0,19% | 1.582.840,00 |
| 13.02.2026 | 61,13 | 64,48 | 60,90 | 63,82 | 2,31% | 1.990.788,00 |
| 12.02.2026 | 61,73 | 63,13 | 61,17 | 62,38 | 1,32% | 1.849.705,00 |
| 11.02.2026 | 64,62 | 65,00 | 60,34 | 61,57 | -2,16% | 3.321.818,00 |
| 10.02.2026 | 62,68 | 64,00 | 61,96 | 62,93 | 0,46% | 2.263.665,00 |
| 09.02.2026 | 64,67 | 65,09 | 61,45 | 62,64 | -2,97% | 5.251.145,00 |
| 06.02.2026 | 65,50 | 68,44 | 63,47 | 64,56 | -0,12% | 23.676.640,00 |
| 05.02.2026 | 67,20 | 69,51 | 63,94 | 64,64 | -5,02% | 3.232.012,00 |
| 04.02.2026 | 71,14 | 71,85 | 66,45 | 68,06 | -5,62% | 1.907.245,00 |
| 03.02.2026 | 74,15 | 76,11 | 70,00 | 72,11 | -1,22% | 2.328.879,00 |
| 02.02.2026 | 68,51 | 73,44 | 66,95 | 73,00 | 5,29% | 1.944.802,00 |
| 30.01.2026 | 70,15 | 71,50 | 67,84 | 69,33 | 0,30% | 3.518.762,00 |
| 29.01.2026 | 65,58 | 69,85 | 65,45 | 69,12 | 5,40% | 1.849.940,00 |
| 28.01.2026 | 66,91 | 67,40 | 65,48 | 65,58 | -1,99% | 1.973.999,00 |
| 27.01.2026 | 66,65 | 68,62 | 66,29 | 66,91 | 0,13% | 1.192.139,00 |
| 26.01.2026 | 66,50 | 67,69 | 65,65 | 66,82 | -3,99% | 1.529.888,00 |
| 22.01.2026 | 68,95 | 71,14 | 68,17 | 69,60 | 2,96% | 2.100.481,00 |
| 21.01.2026 | 65,76 | 69,00 | 65,23 | 67,60 | 3,55% | 1.547.046,00 |
| 20.01.2026 | 62,00 | 65,33 | 61,65 | 65,28 | 2,26% | 1.412.929,00 |
| 16.01.2026 | 66,45 | 66,73 | 63,69 | 63,84 | -3,64% | 1.567.812,00 |
| 15.01.2026 | 66,13 | 68,24 | 65,86 | 66,25 | 1,21% | 1.537.100,00 |
| 14.01.2026 | 65,25 | 66,04 | 64,72 | 65,46 | -0,13% | 1.852.605,00 |
| 13.01.2026 | 66,10 | 68,44 | 65,47 | 65,55 | -0,58% | 2.391.206,00 |
| 12.01.2026 | 64,57 | 66,69 | 63,33 | 65,93 | 2,12% | 2.524.771,00 |
| 09.01.2026 | 65,50 | 67,03 | 63,45 | 64,56 | -0,68% | 2.349.039,00 |
| 08.01.2026 | 67,32 | 69,42 | 64,55 | 65,00 | -1,05% | 6.956.704,00 |
| 07.01.2026 | 66,13 | 67,35 | 63,00 | 65,69 | -7,23% | 7.158.798,00 |
| 06.01.2026 | 72,07 | 76,76 | 69,11 | 70,81 | 10,86% | 8.137.249,00 |
| 05.01.2026 | 68,24 | 68,30 | 60,62 | 63,88 | -5,78% | 2.690.674,00 |