15,500$
1,31%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,43 | 15,78 | 15,19 | 15,50 | 1,31% | 814.338,00 |
| 31.10.2024 | 16,01 | 16,13 | 15,00 | 15,30 | -4,38% | 508.093,00 |
| 30.10.2024 | 16,27 | 16,71 | 15,96 | 16,00 | -2,50% | 350.821,00 |
| 29.10.2024 | 16,33 | 17,23 | 16,18 | 16,41 | -1,50% | 853.125,00 |
| 28.10.2024 | 16,51 | 16,97 | 16,27 | 16,66 | 2,08% | 682.325,00 |
| 25.10.2024 | 18,15 | 18,45 | 16,04 | 16,32 | -8,47% | 957.754,00 |
| 24.10.2024 | 17,91 | 18,98 | 17,31 | 17,83 | 2,89% | 1.945.015,00 |
| 23.10.2024 | 16,70 | 17,56 | 16,44 | 17,33 | 3,15% | 1.442.686,00 |
| 22.10.2024 | 16,80 | 17,15 | 16,74 | 16,80 | -1,00% | 756.720,00 |
| 21.10.2024 | 17,95 | 18,12 | 16,46 | 16,97 | -7,97% | 1.060.816,00 |
| 18.10.2024 | 18,35 | 18,64 | 18,11 | 18,44 | 1,10% | 457.428,00 |
| 17.10.2024 | 18,00 | 18,46 | 17,76 | 18,24 | 2,13% | 926.009,00 |
| 16.10.2024 | 18,00 | 18,35 | 17,61 | 17,86 | 0,45% | 897.377,00 |
| 15.10.2024 | 17,96 | 18,29 | 17,75 | 17,78 | -1,71% | 477.808,00 |
| 14.10.2024 | 18,36 | 18,70 | 17,93 | 18,09 | -1,52% | 442.553,00 |
| 11.10.2024 | 16,99 | 18,40 | 16,88 | 18,37 | 7,43% | 1.022.775,00 |
| 10.10.2024 | 17,41 | 17,55 | 15,91 | 17,10 | -3,61% | 1.155.109,00 |
| 09.10.2024 | 17,32 | 17,90 | 17,22 | 17,74 | 1,55% | 399.610,00 |
| 08.10.2024 | 18,47 | 18,72 | 17,46 | 17,47 | 0,98% | 898.493,00 |
| 07.10.2024 | 16,78 | 17,72 | 16,72 | 17,30 | 3,90% | 683.872,00 |
| 04.10.2024 | 15,62 | 16,70 | 15,51 | 16,65 | 8,75% | 648.650,00 |
| 03.10.2024 | 15,19 | 16,06 | 15,12 | 15,31 | -0,52% | 759.481,00 |
| 02.10.2024 | 15,55 | 15,67 | 15,07 | 15,39 | -0,19% | 516.378,00 |
| 01.10.2024 | 15,25 | 15,44 | 14,81 | 15,42 | 0,85% | 444.741,00 |
| 30.09.2024 | 15,36 | 15,76 | 15,15 | 15,29 | -0,78% | 716.458,00 |
| 27.09.2024 | 15,69 | 15,73 | 15,28 | 15,41 | 0,13% | 345.141,00 |
| 26.09.2024 | 15,59 | 15,73 | 15,22 | 15,39 | 0,79% | 288.574,00 |
| 25.09.2024 | 15,62 | 15,75 | 15,17 | 15,27 | -2,12% | 476.139,00 |
| 24.09.2024 | 15,74 | 15,75 | 15,32 | 15,60 | -0,70% | 340.629,00 |
| 23.09.2024 | 16,53 | 16,57 | 15,70 | 15,71 | -4,67% | 650.493,00 |
| 20.09.2024 | 16,89 | 17,04 | 16,39 | 16,48 | -1,90% | 1.333.394,00 |
| 19.09.2024 | 17,04 | 17,31 | 16,64 | 16,80 | 1,88% | 511.285,00 |
| 18.09.2024 | 16,73 | 17,26 | 16,42 | 16,49 | -1,43% | 531.580,00 |
| 17.09.2024 | 16,97 | 17,31 | 16,60 | 16,73 | -1,01% | 394.745,00 |
| 16.09.2024 | 18,01 | 18,02 | 16,79 | 16,90 | -5,85% | 605.821,00 |
| 13.09.2024 | 17,63 | 18,28 | 17,42 | 17,95 | 3,22% | 624.792,00 |
| 12.09.2024 | 16,97 | 17,59 | 16,78 | 17,39 | 2,47% | 424.455,00 |
| 11.09.2024 | 16,54 | 17,35 | 16,34 | 16,97 | 1,74% | 745.406,00 |
| 10.09.2024 | 16,33 | 16,78 | 16,03 | 16,68 | 2,27% | 303.009,00 |
| 09.09.2024 | 15,30 | 16,52 | 15,30 | 16,31 | 3,75% | 539.129,00 |
| 06.09.2024 | 16,18 | 16,40 | 15,58 | 15,72 | -2,66% | 365.184,00 |
| 05.09.2024 | 16,35 | 16,41 | 16,07 | 16,15 | -1,04% | 286.008,00 |
| 04.09.2024 | 16,52 | 16,86 | 15,96 | 16,32 | -1,51% | 335.747,00 |
| 03.09.2024 | 16,90 | 17,67 | 16,26 | 16,57 | -3,21% | 498.868,00 |
| 30.08.2024 | 17,38 | 17,58 | 16,64 | 17,12 | -1,21% | 436.621,00 |
| 29.08.2024 | 17,47 | 17,73 | 17,06 | 17,33 | 0,41% | 424.901,00 |
| 28.08.2024 | 17,33 | 17,45 | 16,76 | 17,26 | -1,32% | 487.184,00 |
| 27.08.2024 | 17,84 | 18,00 | 17,12 | 17,49 | -2,45% | 437.226,00 |
| 26.08.2024 | 18,25 | 18,27 | 17,66 | 17,93 | -0,44% | 473.816,00 |
| 23.08.2024 | 17,88 | 18,42 | 17,54 | 18,01 | 1,81% | 765.233,00 |
| 22.08.2024 | 17,71 | 18,06 | 17,38 | 17,69 | 0,17% | 654.284,00 |
| 21.08.2024 | 17,80 | 18,13 | 17,43 | 17,66 | -0,11% | 875.390,00 |
| 20.08.2024 | 17,18 | 18,75 | 17,18 | 17,68 | 2,14% | 1.443.535,00 |
| 19.08.2024 | 15,85 | 17,37 | 15,77 | 17,31 | 10,96% | 808.582,00 |
| 16.08.2024 | 15,71 | 15,94 | 15,34 | 15,60 | -0,83% | 457.419,00 |
| 15.08.2024 | 15,22 | 15,89 | 15,05 | 15,73 | 7,37% | 555.576,00 |
| 14.08.2024 | 15,68 | 15,71 | 14,54 | 14,65 | -6,33% | 744.417,00 |
| 13.08.2024 | 14,97 | 15,74 | 14,81 | 15,64 | 4,62% | 646.704,00 |
| 12.08.2024 | 15,49 | 15,49 | 14,62 | 14,95 | -4,23% | 705.062,00 |
| 09.08.2024 | 14,90 | 15,74 | 14,21 | 15,61 | 14,02% | 827.305,00 |
| 08.08.2024 | 14,11 | 14,30 | 13,52 | 13,69 | -2,21% | 708.738,00 |
| 07.08.2024 | 14,84 | 15,06 | 13,96 | 14,00 | -3,31% | 538.740,00 |
| 06.08.2024 | 13,90 | 14,92 | 13,56 | 14,48 | 5,08% | 472.912,00 |
| 05.08.2024 | 14,17 | 14,30 | 13,72 | 13,78 | -8,44% | 626.067,00 |
| 02.08.2024 | 15,01 | 15,15 | 14,61 | 15,05 | -4,20% | 552.185,00 |
| 01.08.2024 | 16,30 | 16,30 | 15,47 | 15,71 | -4,27% | 512.904,00 |
| 31.07.2024 | 15,93 | 16,90 | 15,58 | 16,41 | 3,99% | 744.931,00 |
| 30.07.2024 | 15,95 | 16,09 | 15,23 | 15,78 | -0,57% | 450.778,00 |
| 29.07.2024 | 15,85 | 16,08 | 15,62 | 15,87 | 0,38% | 396.239,00 |
| 26.07.2024 | 15,33 | 15,91 | 15,08 | 15,81 | 5,54% | 433.942,00 |
| 25.07.2024 | 14,60 | 15,15 | 14,25 | 14,98 | 2,81% | 451.188,00 |
| 24.07.2024 | 14,51 | 15,05 | 14,47 | 14,57 | -0,21% | 361.758,00 |
| 23.07.2024 | 14,37 | 14,85 | 14,16 | 14,60 | 0,90% | 409.059,00 |
| 22.07.2024 | 14,39 | 14,51 | 14,01 | 14,47 | 1,33% | 587.176,00 |
| 19.07.2024 | 14,81 | 15,07 | 14,13 | 14,28 | -3,05% | 488.865,00 |
| 18.07.2024 | 15,40 | 15,67 | 14,69 | 14,73 | -4,84% | 472.953,00 |
| 17.07.2024 | 15,74 | 16,15 | 15,41 | 15,48 | -2,58% | 500.680,00 |
| 16.07.2024 | 15,59 | 16,15 | 15,55 | 15,89 | 3,05% | 563.805,00 |
| 15.07.2024 | 15,20 | 15,53 | 15,10 | 15,42 | 2,05% | 403.914,00 |
| 12.07.2024 | 15,17 | 15,46 | 14,81 | 15,11 | 1,27% | 417.899,00 |
| 11.07.2024 | 14,37 | 15,32 | 14,20 | 14,92 | 7,03% | 680.866,00 |
| 10.07.2024 | 14,13 | 14,30 | 13,61 | 13,94 | -0,99% | 738.119,00 |
| 09.07.2024 | 13,70 | 14,15 | 13,57 | 14,08 | 1,73% | 323.049,00 |
| 08.07.2024 | 14,19 | 14,43 | 13,76 | 13,84 | -1,98% | 635.027,00 |
| 05.07.2024 | 13,87 | 14,35 | 13,61 | 14,12 | -1,67% | 871.555,00 |
| 03.07.2024 | 14,82 | 15,04 | 14,34 | 14,36 | -1,98% | 188.509,00 |
| 02.07.2024 | 15,32 | 15,34 | 14,25 | 14,65 | -4,25% | 725.691,00 |
| 01.07.2024 | 15,19 | 15,47 | 14,97 | 15,30 | 0,46% | 409.426,00 |
| 28.06.2024 | 15,32 | 15,42 | 14,75 | 15,23 | 0,40% | 1.796.838,00 |
| 27.06.2024 | 15,16 | 15,34 | 14,75 | 15,17 | 0,07% | 651.330,00 |
| 26.06.2024 | 15,70 | 15,87 | 15,16 | 15,16 | -4,23% | 579.801,00 |
| 25.06.2024 | 16,32 | 16,42 | 15,53 | 15,83 | -3,53% | 921.978,00 |
| 24.06.2024 | 16,50 | 16,78 | 16,17 | 16,41 | 0,37% | 541.654,00 |
| 21.06.2024 | 16,42 | 16,82 | 16,01 | 16,35 | 0,99% | 3.651.739,00 |
| 20.06.2024 | 15,78 | 16,36 | 15,47 | 16,19 | 1,25% | 718.347,00 |
| 18.06.2024 | 16,20 | 16,20 | 15,35 | 15,99 | -1,30% | 980.892,00 |
| 17.06.2024 | 16,87 | 16,90 | 16,03 | 16,20 | -4,54% | 1.115.001,00 |
| 14.06.2024 | 16,86 | 17,18 | 16,43 | 16,97 | -0,18% | 1.430.766,00 |
| 13.06.2024 | 15,78 | 17,08 | 15,65 | 17,00 | 7,53% | 935.634,00 |
| 12.06.2024 | 16,25 | 16,49 | 15,61 | 15,81 | 1,02% | 789.556,00 |