22,070$
-0,76%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 22,15 | 22,32 | 21,59 | 22,07 | -0,76% | 714.182,00 |
| 06.04.2026 | 22,92 | 23,17 | 22,15 | 22,24 | -3,14% | 655.027,00 |
| 02.04.2026 | 21,95 | 23,45 | 21,52 | 22,96 | 5,13% | 1.576.105,00 |
| 01.04.2026 | 22,07 | 22,67 | 21,60 | 21,84 | 1,11% | 1.477.787,00 |
| 31.03.2026 | 21,24 | 22,09 | 21,24 | 21,60 | 4,60% | 1.460.380,00 |
| 30.03.2026 | 20,27 | 20,96 | 20,00 | 20,65 | 1,82% | 718.080,00 |
| 27.03.2026 | 21,68 | 21,68 | 20,24 | 20,28 | -4,38% | 728.532,00 |
| 26.03.2026 | 21,12 | 22,01 | 21,08 | 21,21 | -1,16% | 950.645,00 |
| 25.03.2026 | 20,65 | 21,83 | 20,63 | 21,46 | 5,98% | 847.111,00 |
| 24.03.2026 | 20,63 | 20,98 | 20,15 | 20,25 | -5,42% | 1.454.625,00 |
| 23.03.2026 | 21,31 | 22,29 | 21,21 | 21,41 | -1,06% | 923.572,00 |
| 20.03.2026 | 22,31 | 22,75 | 21,64 | 21,64 | -3,52% | 3.860.890,00 |
| 19.03.2026 | 21,91 | 22,86 | 21,71 | 22,43 | 0,99% | 823.394,00 |
| 18.03.2026 | 22,48 | 22,50 | 21,92 | 22,21 | -1,68% | 822.272,00 |
| 17.03.2026 | 22,52 | 23,16 | 22,32 | 22,59 | 0,62% | 598.815,00 |
| 16.03.2026 | 22,55 | 23,04 | 22,32 | 22,45 | 2,18% | 1.098.465,00 |
| 13.03.2026 | 22,72 | 23,06 | 21,69 | 21,97 | -3,22% | 1.173.179,00 |
| 12.03.2026 | 23,54 | 24,18 | 22,62 | 22,70 | -7,04% | 1.147.020,00 |
| 11.03.2026 | 24,00 | 24,91 | 23,71 | 24,42 | -0,57% | 1.348.643,00 |
| 10.03.2026 | 23,00 | 24,70 | 22,99 | 24,56 | 4,82% | 1.561.553,00 |
| 09.03.2026 | 21,89 | 23,49 | 21,41 | 23,43 | 5,97% | 1.421.245,00 |
| 06.03.2026 | 21,90 | 22,36 | 21,34 | 22,11 | -0,45% | 645.786,00 |
| 05.03.2026 | 22,37 | 22,68 | 21,31 | 22,21 | -2,07% | 1.160.599,00 |
| 04.03.2026 | 22,53 | 22,77 | 21,80 | 22,68 | 1,11% | 1.017.316,00 |
| 03.03.2026 | 23,19 | 23,40 | 22,20 | 22,43 | -6,31% | 1.309.587,00 |
| 02.03.2026 | 20,55 | 24,74 | 20,29 | 23,94 | 17,53% | 3.229.809,00 |
| 27.02.2026 | 19,62 | 20,44 | 19,50 | 20,37 | 4,25% | 1.762.338,00 |
| 26.02.2026 | 20,01 | 20,97 | 19,21 | 19,54 | -3,60% | 1.242.018,00 |
| 25.02.2026 | 20,32 | 20,84 | 20,08 | 20,27 | 0,40% | 775.500,00 |
| 24.02.2026 | 19,11 | 21,20 | 19,09 | 20,19 | 6,32% | 1.604.640,00 |
| 20.02.2026 | 19,42 | 19,61 | 18,94 | 18,99 | -2,52% | 1.140.415,00 |
| 19.02.2026 | 19,29 | 19,65 | 18,86 | 19,48 | 0,26% | 1.121.977,00 |
| 18.02.2026 | 19,04 | 19,72 | 18,98 | 19,43 | 0,99% | 1.112.895,00 |
| 17.02.2026 | 18,88 | 19,42 | 18,65 | 19,24 | 1,69% | 931.437,00 |
| 13.02.2026 | 20,17 | 20,53 | 18,81 | 18,92 | -5,21% | 1.449.380,00 |
| 12.02.2026 | 20,86 | 21,58 | 19,48 | 19,96 | -6,55% | 1.861.383,00 |
| 11.02.2026 | 20,87 | 21,40 | 20,15 | 21,36 | 2,79% | 685.113,00 |
| 10.02.2026 | 20,86 | 21,02 | 20,59 | 20,78 | -1,66% | 475.185,00 |
| 09.02.2026 | 21,23 | 21,23 | 20,44 | 21,13 | 0,48% | 567.160,00 |
| 06.02.2026 | 20,96 | 21,10 | 20,14 | 21,03 | 4,99% | 833.112,00 |
| 05.02.2026 | 20,88 | 21,64 | 19,91 | 20,03 | -4,57% | 923.078,00 |
| 04.02.2026 | 21,83 | 22,00 | 20,63 | 20,99 | -4,42% | 733.448,00 |
| 03.02.2026 | 21,95 | 22,29 | 21,60 | 21,96 | 1,39% | 668.645,00 |
| 02.02.2026 | 21,00 | 21,74 | 20,79 | 21,66 | 2,95% | 1.003.575,00 |
| 30.01.2026 | 21,78 | 21,93 | 20,85 | 21,04 | -3,44% | 1.274.821,00 |
| 29.01.2026 | 21,36 | 22,17 | 21,36 | 21,79 | 0,41% | 820.707,00 |
| 28.01.2026 | 23,30 | 23,50 | 21,58 | 21,70 | -5,61% | 1.059.797,00 |
| 27.01.2026 | 22,69 | 23,08 | 22,25 | 22,99 | 2,27% | 877.990,00 |
| 26.01.2026 | 21,91 | 22,79 | 21,82 | 22,48 | -2,52% | 755.345,00 |
| 22.01.2026 | 22,88 | 23,78 | 22,75 | 23,06 | 0,48% | 1.045.346,00 |
| 21.01.2026 | 21,75 | 22,97 | 21,75 | 22,95 | 4,56% | 804.171,00 |
| 20.01.2026 | 21,23 | 22,03 | 20,70 | 21,95 | 0,69% | 699.004,00 |
| 16.01.2026 | 22,11 | 22,45 | 21,53 | 21,80 | 0,05% | 1.195.233,00 |
| 15.01.2026 | 24,48 | 24,59 | 21,73 | 21,79 | -11,28% | 1.555.353,00 |
| 14.01.2026 | 22,69 | 24,59 | 22,49 | 24,56 | 8,00% | 2.082.759,00 |
| 13.01.2026 | 22,09 | 22,82 | 21,73 | 22,74 | 6,76% | 3.006.460,00 |
| 12.01.2026 | 20,84 | 21,37 | 20,64 | 21,30 | 1,38% | 987.217,00 |
| 09.01.2026 | 21,14 | 21,49 | 20,59 | 21,01 | -1,59% | 2.402.163,00 |
| 08.01.2026 | 22,49 | 22,50 | 20,86 | 21,35 | -7,97% | 1.561.862,00 |
| 07.01.2026 | 22,06 | 23,40 | 21,75 | 23,20 | 6,96% | 1.238.787,00 |
| 06.01.2026 | 21,47 | 21,88 | 21,25 | 21,69 | -0,37% | 1.544.953,00 |
| 05.01.2026 | 23,03 | 23,35 | 20,59 | 21,77 | -6,53% | 1.984.306,00 |
| 02.01.2026 | 23,76 | 23,99 | 22,72 | 23,29 | -2,27% | 1.024.493,00 |
| 31.12.2025 | 23,38 | 24,16 | 23,11 | 23,83 | 2,58% | 1.715.198,00 |
| 30.12.2025 | 23,47 | 23,52 | 22,60 | 23,23 | -0,43% | 2.069.859,00 |
| 29.12.2025 | 22,66 | 23,62 | 22,66 | 23,33 | 1,04% | 951.487,00 |
| 26.12.2025 | 23,01 | 23,31 | 22,65 | 23,09 | -0,13% | 690.016,00 |
| 24.12.2025 | 22,83 | 23,16 | 22,53 | 23,12 | 1,81% | 444.826,00 |
| 23.12.2025 | 22,77 | 23,49 | 22,51 | 22,71 | -2,20% | 741.039,00 |
| 22.12.2025 | 21,95 | 23,35 | 21,80 | 23,22 | 5,64% | 1.466.044,00 |
| 19.12.2025 | 22,08 | 22,44 | 21,87 | 21,98 | -0,05% | 4.478.920,00 |
| 18.12.2025 | 22,32 | 22,70 | 21,81 | 21,99 | -1,30% | 1.169.233,00 |
| 17.12.2025 | 22,32 | 22,49 | 21,87 | 22,28 | 0,36% | 1.975.100,00 |
| 16.12.2025 | 21,69 | 22,41 | 21,27 | 22,20 | 1,32% | 2.977.718,00 |
| 15.12.2025 | 21,58 | 22,01 | 20,81 | 21,91 | 1,76% | 3.748.667,00 |
| 12.12.2025 | 21,15 | 24,00 | 20,35 | 21,53 | -14,36% | 7.421.236,00 |
| 11.12.2025 | 25,77 | 26,10 | 25,10 | 25,14 | -1,02% | 940.246,00 |
| 10.12.2025 | 25,03 | 26,02 | 24,75 | 25,40 | 1,32% | 2.399.086,00 |
| 09.12.2025 | 26,00 | 26,40 | 25,01 | 25,07 | -2,83% | 1.512.627,00 |
| 08.12.2025 | 25,80 | 26,25 | 25,43 | 25,80 | 1,38% | 1.300.175,00 |
| 05.12.2025 | 25,50 | 25,80 | 24,67 | 25,45 | 0,75% | 1.275.396,00 |
| 04.12.2025 | 25,30 | 25,87 | 24,32 | 25,26 | -1,44% | 1.862.478,00 |
| 03.12.2025 | 25,50 | 26,40 | 25,33 | 25,63 | 0,79% | 2.023.321,00 |
| 02.12.2025 | 25,74 | 26,35 | 24,77 | 25,43 | -2,57% | 2.581.884,00 |
| 01.12.2025 | 25,35 | 26,27 | 25,12 | 26,10 | 0,00% | 2.618.369,00 |
| 28.11.2025 | 25,85 | 26,32 | 25,62 | 26,10 | 2,11% | 675.968,00 |
| 26.11.2025 | 24,10 | 26,04 | 24,00 | 25,56 | 5,27% | 1.975.636,00 |
| 25.11.2025 | 23,28 | 24,95 | 22,85 | 24,28 | 4,75% | 3.416.775,00 |
| 24.11.2025 | 22,18 | 23,38 | 21,90 | 23,18 | 5,12% | 2.229.707,00 |
| 21.11.2025 | 21,19 | 22,49 | 20,82 | 22,05 | 3,86% | 2.031.695,00 |
| 20.11.2025 | 20,67 | 21,55 | 20,50 | 21,23 | 5,00% | 2.128.225,00 |
| 19.11.2025 | 20,40 | 20,83 | 20,13 | 20,22 | 0,15% | 1.141.256,00 |
| 18.11.2025 | 20,03 | 20,44 | 19,44 | 20,19 | 1,00% | 1.431.418,00 |
| 17.11.2025 | 19,88 | 20,85 | 19,64 | 19,99 | -0,40% | 1.777.492,00 |
| 14.11.2025 | 19,44 | 20,46 | 19,33 | 20,07 | 1,41% | 924.840,00 |
| 13.11.2025 | 19,83 | 20,56 | 19,47 | 19,79 | -1,05% | 1.125.184,00 |
| 12.11.2025 | 20,36 | 20,99 | 19,97 | 20,00 | -1,43% | 1.700.677,00 |
| 11.11.2025 | 19,46 | 20,40 | 19,20 | 20,29 | 4,27% | 1.127.334,00 |
| 10.11.2025 | 19,85 | 20,08 | 19,38 | 19,46 | 0,78% | 880.073,00 |
| 07.11.2025 | 19,69 | 19,69 | 18,57 | 19,31 | -1,28% | 1.555.714,00 |