21,230$
5,00%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 20,75 | 21,55 | 20,50 | 21,23 | 5,00% | 2.071.816,00 |
| 19.11.2025 | 20,40 | 20,83 | 20,13 | 20,22 | 0,15% | 1.139.982,00 |
| 18.11.2025 | 20,29 | 20,44 | 19,44 | 20,19 | 1,00% | 1.421.373,00 |
| 17.11.2025 | 19,85 | 20,85 | 19,64 | 19,99 | 1,01% | 1.552.258,00 |
| 13.11.2025 | 19,72 | 20,56 | 19,47 | 19,79 | -1,05% | 1.119.336,00 |
| 12.11.2025 | 20,30 | 20,99 | 19,97 | 20,00 | -1,43% | 1.655.119,00 |
| 11.11.2025 | 19,38 | 20,40 | 19,20 | 20,29 | 4,27% | 1.126.471,00 |
| 10.11.2025 | 19,69 | 20,08 | 19,38 | 19,46 | 0,78% | 879.910,00 |
| 07.11.2025 | 19,44 | 19,69 | 18,57 | 19,31 | -1,28% | 1.536.854,00 |
| 06.11.2025 | 19,66 | 20,15 | 19,32 | 19,56 | -0,96% | 1.308.743,00 |
| 05.11.2025 | 19,63 | 19,98 | 18,63 | 19,75 | -0,40% | 1.434.418,00 |
| 04.11.2025 | 19,70 | 20,54 | 19,69 | 19,83 | -2,56% | 1.768.141,00 |
| 03.11.2025 | 19,95 | 20,68 | 19,65 | 20,35 | 3,19% | 6.096.188,00 |
| 31.10.2025 | 18,54 | 19,99 | 18,32 | 19,72 | -2,33% | 5.310.755,00 |
| 30.10.2025 | 20,07 | 20,73 | 19,90 | 20,19 | -0,49% | 969.526,00 |
| 29.10.2025 | 20,00 | 22,11 | 19,80 | 20,29 | 2,06% | 2.140.619,00 |
| 28.10.2025 | 18,60 | 20,53 | 18,60 | 19,88 | 6,88% | 2.187.379,00 |
| 27.10.2025 | 17,72 | 18,79 | 17,45 | 18,60 | 7,45% | 1.142.972,00 |
| 24.10.2025 | 17,08 | 17,45 | 16,87 | 17,31 | 3,16% | 539.345,00 |
| 23.10.2025 | 16,72 | 16,98 | 16,41 | 16,78 | -0,12% | 771.228,00 |
| 22.10.2025 | 18,03 | 18,18 | 16,55 | 16,80 | -6,93% | 1.078.634,00 |
| 21.10.2025 | 17,44 | 18,42 | 17,02 | 18,05 | 3,32% | 1.382.518,00 |
| 20.10.2025 | 16,60 | 17,54 | 16,35 | 17,47 | 6,07% | 1.039.815,00 |
| 17.10.2025 | 16,46 | 17,19 | 16,04 | 16,47 | -0,78% | 1.106.969,00 |
| 16.10.2025 | 16,98 | 17,67 | 16,17 | 16,60 | -1,78% | 1.787.517,00 |
| 15.10.2025 | 15,69 | 16,94 | 15,38 | 16,90 | 8,19% | 1.972.794,00 |
| 14.10.2025 | 16,38 | 16,45 | 15,42 | 15,62 | -6,13% | 1.361.875,00 |
| 13.10.2025 | 15,80 | 17,19 | 15,09 | 16,64 | 13,97% | 1.873.818,00 |
| 10.10.2025 | 15,18 | 15,24 | 14,26 | 14,60 | -3,69% | 1.150.476,00 |
| 09.10.2025 | 15,09 | 15,27 | 14,71 | 15,16 | 0,73% | 967.213,00 |
| 08.10.2025 | 14,25 | 15,17 | 14,18 | 15,05 | 7,27% | 1.202.703,00 |
| 07.10.2025 | 14,84 | 14,84 | 13,71 | 14,03 | -3,11% | 1.193.155,00 |
| 06.10.2025 | 13,61 | 16,12 | 13,61 | 14,48 | 8,30% | 2.366.671,00 |
| 02.10.2025 | 13,50 | 13,70 | 12,90 | 13,37 | -0,82% | 725.249,00 |
| 01.10.2025 | 13,49 | 13,90 | 13,42 | 13,48 | -0,88% | 491.682,00 |
| 30.09.2025 | 13,14 | 13,63 | 13,05 | 13,60 | 2,10% | 1.644.852,00 |
| 29.09.2025 | 12,99 | 13,36 | 12,87 | 13,32 | 3,74% | 737.888,00 |
| 26.09.2025 | 12,49 | 12,86 | 12,15 | 12,84 | 3,80% | 622.152,00 |
| 25.09.2025 | 12,63 | 12,79 | 12,23 | 12,37 | -1,12% | 636.971,00 |
| 24.09.2025 | 12,40 | 12,68 | 12,30 | 12,51 | 0,97% | 454.484,00 |
| 23.09.2025 | 12,53 | 12,98 | 12,32 | 12,39 | -1,04% | 1.406.419,00 |
| 22.09.2025 | 12,39 | 12,99 | 12,20 | 12,52 | 1,05% | 919.946,00 |
| 19.09.2025 | 12,35 | 12,51 | 12,11 | 12,39 | -0,40% | 1.755.969,00 |
| 18.09.2025 | 12,23 | 12,49 | 12,09 | 12,44 | 3,41% | 598.605,00 |
| 17.09.2025 | 11,69 | 12,41 | 11,68 | 12,03 | 2,38% | 807.988,00 |
| 16.09.2025 | 11,58 | 11,85 | 11,58 | 11,75 | 1,47% | 562.235,00 |
| 15.09.2025 | 11,61 | 11,70 | 11,30 | 11,58 | 0,52% | 585.373,00 |
| 12.09.2025 | 11,54 | 11,84 | 11,44 | 11,52 | 0,17% | 709.963,00 |
| 11.09.2025 | 11,63 | 12,05 | 11,44 | 11,50 | -1,88% | 734.570,00 |
| 10.09.2025 | 11,32 | 11,81 | 11,16 | 11,72 | 3,53% | 888.290,00 |
| 09.09.2025 | 11,29 | 11,36 | 11,10 | 11,32 | -1,05% | 557.252,00 |
| 08.09.2025 | 12,21 | 12,23 | 11,04 | 11,44 | -6,15% | 1.285.659,00 |
| 05.09.2025 | 11,62 | 12,24 | 11,53 | 12,19 | 5,45% | 1.102.349,00 |
| 04.09.2025 | 11,65 | 11,69 | 11,28 | 11,56 | -0,69% | 1.151.123,00 |
| 03.09.2025 | 10,80 | 11,84 | 10,72 | 11,64 | 7,68% | 1.116.012,00 |
| 02.09.2025 | 10,56 | 11,06 | 10,55 | 10,81 | 2,08% | 534.368,00 |
| 29.08.2025 | 10,64 | 10,81 | 10,40 | 10,59 | -0,19% | 548.275,00 |
| 28.08.2025 | 10,60 | 10,96 | 10,53 | 10,61 | 0,47% | 633.062,00 |
| 27.08.2025 | 10,36 | 10,62 | 10,25 | 10,56 | 1,73% | 517.585,00 |
| 26.08.2025 | 10,19 | 10,40 | 10,07 | 10,38 | 2,27% | 546.606,00 |
| 25.08.2025 | 10,53 | 10,76 | 10,11 | 10,15 | -3,61% | 632.900,00 |
| 22.08.2025 | 10,55 | 11,00 | 10,48 | 10,53 | 0,48% | 726.948,00 |
| 21.08.2025 | 10,05 | 10,61 | 9,92 | 10,48 | 3,87% | 593.763,00 |
| 20.08.2025 | 10,04 | 10,23 | 9,95 | 10,09 | 0,30% | 569.107,00 |
| 19.08.2025 | 10,43 | 10,50 | 9,81 | 10,06 | -3,92% | 775.063,00 |
| 18.08.2025 | 10,45 | 10,75 | 10,37 | 10,47 | 0,77% | 523.770,00 |
| 15.08.2025 | 10,10 | 10,51 | 9,97 | 10,39 | 4,84% | 882.205,00 |
| 14.08.2025 | 9,93 | 10,06 | 9,73 | 9,91 | -1,49% | 739.114,00 |
| 13.08.2025 | 9,80 | 10,23 | 9,74 | 10,06 | 4,03% | 972.087,00 |
| 12.08.2025 | 9,26 | 9,77 | 9,22 | 9,67 | 5,57% | 995.306,00 |
| 11.08.2025 | 9,07 | 9,32 | 8,88 | 9,16 | 1,10% | 1.031.411,00 |
| 08.08.2025 | 9,40 | 9,44 | 8,96 | 9,06 | -2,37% | 750.716,00 |
| 07.08.2025 | 9,93 | 10,74 | 9,22 | 9,28 | -2,21% | 1.478.552,00 |
| 06.08.2025 | 9,49 | 9,53 | 9,09 | 9,49 | -0,63% | 706.873,00 |
| 05.08.2025 | 9,16 | 9,60 | 9,10 | 9,55 | 3,47% | 777.958,00 |
| 04.08.2025 | 9,24 | 9,30 | 8,99 | 9,23 | 0,76% | 425.795,00 |
| 01.08.2025 | 9,03 | 9,27 | 8,84 | 9,16 | 0,33% | 804.571,00 |
| 31.07.2025 | 9,45 | 9,45 | 9,06 | 9,13 | -3,18% | 701.034,00 |
| 30.07.2025 | 9,83 | 9,93 | 9,26 | 9,43 | -1,87% | 544.913,00 |
| 29.07.2025 | 9,87 | 9,89 | 9,51 | 9,61 | -2,44% | 799.802,00 |
| 28.07.2025 | 10,22 | 10,34 | 9,78 | 9,85 | -3,71% | 1.304.509,00 |
| 25.07.2025 | 9,91 | 10,24 | 9,61 | 10,23 | 3,65% | 710.088,00 |
| 24.07.2025 | 9,75 | 9,97 | 9,54 | 9,87 | 1,23% | 591.459,00 |
| 23.07.2025 | 9,32 | 9,89 | 9,19 | 9,75 | 6,44% | 728.845,00 |
| 22.07.2025 | 9,15 | 9,46 | 9,14 | 9,16 | -1,08% | 488.963,00 |
| 21.07.2025 | 9,22 | 9,50 | 9,17 | 9,26 | 1,20% | 599.737,00 |
| 18.07.2025 | 9,52 | 9,62 | 9,13 | 9,15 | -2,87% | 437.095,00 |
| 17.07.2025 | 9,24 | 9,61 | 9,23 | 9,42 | 1,73% | 948.312,00 |
| 16.07.2025 | 9,20 | 9,38 | 9,09 | 9,26 | 2,55% | 494.341,00 |
| 15.07.2025 | 9,68 | 9,68 | 8,97 | 9,03 | -6,42% | 649.866,00 |
| 14.07.2025 | 9,26 | 9,68 | 9,17 | 9,65 | 3,43% | 607.565,00 |
| 11.07.2025 | 9,41 | 9,48 | 9,25 | 9,33 | -2,20% | 545.957,00 |
| 10.07.2025 | 9,90 | 9,97 | 9,28 | 9,54 | 2,25% | 688.111,00 |
| 09.07.2025 | 8,61 | 9,39 | 8,57 | 9,33 | 9,76% | 680.438,00 |
| 08.07.2025 | 8,30 | 8,65 | 8,23 | 8,50 | 3,41% | 1.431.523,00 |
| 07.07.2025 | 8,39 | 8,39 | 8,03 | 8,22 | -2,95% | 858.700,00 |
| 03.07.2025 | 8,60 | 8,75 | 8,33 | 8,47 | -1,40% | 297.205,00 |
| 02.07.2025 | 8,38 | 8,81 | 8,30 | 8,59 | 2,75% | 710.207,00 |
| 01.07.2025 | 8,15 | 8,61 | 7,92 | 8,36 | 2,70% | 1.080.268,00 |
| 30.06.2025 | 8,10 | 8,41 | 8,01 | 8,14 | 2,39% | 1.118.257,00 |