19,360$
1,36%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,50 | 19,62 | 17,43 | 19,36 | 1,36% | 8.361.523,00 |
| 21.10.2026 | 24,24 | 24,47 | 18,98 | 19,10 | -19,58% | 4.397.796,00 |
| 20.10.2026 | 21,00 | 24,70 | 20,81 | 23,75 | 7,27% | 6.231.913,00 |
| 19.10.2026 | 22,44 | 22,94 | 21,37 | 22,14 | 0,09% | 3.516.484,00 |
| 16.10.2026 | 22,79 | 22,96 | 21,60 | 22,12 | -3,07% | 1.416.935,00 |
| 15.10.2026 | 22,53 | 23,28 | 22,53 | 22,82 | 1,29% | 1.107.424,00 |
| 14.10.2026 | 22,82 | 23,47 | 22,36 | 22,53 | 0,09% | 1.194.986,00 |
| 13.10.2026 | 23,87 | 24,01 | 22,46 | 22,51 | -7,52% | 1.390.007,00 |
| 12.10.2026 | 24,42 | 24,73 | 24,12 | 24,34 | -0,29% | 1.337.986,00 |
| 09.10.2026 | 23,89 | 24,58 | 23,75 | 24,41 | 2,43% | 795.184,00 |
| 08.10.2026 | 24,29 | 24,38 | 22,80 | 23,83 | -2,81% | 1.543.135,00 |
| 07.10.2026 | 24,23 | 24,85 | 23,90 | 24,52 | 0,99% | 1.601.271,00 |
| 06.10.2026 | 24,96 | 24,96 | 23,96 | 24,28 | -1,86% | 819.345,00 |
| 05.10.2026 | 24,19 | 24,95 | 24,11 | 24,74 | 1,23% | 1.230.106,00 |
| 02.10.2026 | 25,48 | 25,58 | 24,09 | 24,44 | -3,13% | 958.577,00 |
| 01.10.2026 | 25,86 | 26,26 | 25,13 | 25,23 | -2,32% | 1.312.403,00 |
| 30.09.2026 | 26,18 | 26,35 | 25,56 | 25,83 | 0,70% | 1.361.514,00 |
| 29.09.2026 | 24,93 | 26,04 | 24,76 | 25,65 | 2,56% | 1.252.457,00 |
| 28.09.2026 | 24,85 | 25,51 | 24,35 | 25,01 | 0,16% | 1.198.159,00 |
| 25.09.2026 | 25,16 | 25,29 | 24,34 | 24,97 | -0,36% | 1.717.229,00 |
| 24.09.2026 | 26,20 | 26,49 | 24,42 | 25,06 | -5,04% | 1.992.778,00 |
| 23.09.2026 | 26,86 | 27,90 | 25,85 | 26,39 | -1,79% | 1.561.368,00 |
| 22.09.2026 | 26,34 | 27,11 | 26,04 | 26,87 | 3,55% | 1.334.194,00 |
| 21.09.2026 | 25,54 | 26,03 | 25,06 | 25,95 | 2,81% | 1.111.184,00 |
| 18.09.2026 | 25,74 | 25,74 | 25,02 | 25,24 | -1,17% | 2.858.563,00 |
| 17.09.2026 | 25,31 | 25,92 | 25,05 | 25,54 | 3,61% | 1.881.521,00 |
| 16.09.2026 | 24,79 | 25,28 | 24,18 | 24,65 | 1,36% | 2.295.481,00 |
| 15.09.2026 | 23,89 | 24,35 | 23,31 | 24,32 | 1,04% | 1.927.928,00 |
| 14.09.2026 | 24,59 | 24,99 | 24,02 | 24,07 | -2,11% | 1.720.763,00 |
| 11.09.2026 | 26,50 | 26,58 | 24,32 | 24,59 | -5,97% | 4.195.994,00 |
| 10.09.2026 | 28,02 | 28,46 | 25,91 | 26,15 | -8,21% | 2.390.892,00 |
| 09.09.2026 | 28,71 | 29,30 | 28,20 | 28,49 | -1,96% | 1.828.272,00 |
| 08.09.2026 | 29,21 | 29,50 | 28,79 | 29,06 | -2,02% | 1.361.867,00 |
| 04.09.2026 | 29,78 | 30,10 | 29,40 | 29,66 | -1,56% | 736.982,00 |
| 03.09.2026 | 29,92 | 30,20 | 29,20 | 30,13 | 0,94% | 681.691,00 |
| 02.09.2026 | 30,17 | 31,47 | 29,32 | 29,85 | 0,47% | 1.233.112,00 |
| 01.09.2026 | 29,18 | 29,87 | 28,68 | 29,71 | 1,47% | 1.528.491,00 |
| 31.08.2026 | 28,89 | 29,35 | 28,23 | 29,28 | 0,24% | 1.104.382,00 |
| 28.08.2026 | 30,13 | 30,44 | 29,06 | 29,21 | -4,51% | 1.086.192,00 |
| 27.08.2026 | 30,75 | 31,01 | 30,36 | 30,59 | -0,55% | 786.333,00 |
| 26.08.2026 | 31,34 | 31,46 | 30,30 | 30,76 | -2,57% | 685.563,00 |
| 25.08.2026 | 30,12 | 31,58 | 30,11 | 31,57 | 4,81% | 655.424,00 |
| 24.08.2026 | 30,27 | 30,91 | 29,38 | 30,12 | -0,73% | 1.251.400,00 |
| 21.08.2026 | 29,89 | 30,56 | 29,74 | 30,34 | 2,78% | 1.055.167,00 |
| 20.08.2026 | 29,88 | 30,39 | 28,94 | 29,52 | -2,73% | 1.546.243,00 |
| 19.08.2026 | 30,44 | 31,28 | 30,04 | 30,35 | 2,85% | 1.816.235,00 |
| 18.08.2026 | 29,23 | 29,86 | 28,94 | 29,51 | -0,17% | 878.919,00 |
| 17.08.2026 | 29,32 | 30,05 | 28,92 | 29,56 | 0,27% | 2.097.594,00 |
| 14.08.2026 | 28,55 | 29,68 | 27,97 | 29,48 | 2,15% | 1.150.167,00 |
| 13.08.2026 | 29,13 | 29,30 | 28,62 | 28,86 | -0,35% | 984.900,00 |
| 12.08.2026 | 28,87 | 29,25 | 28,67 | 28,96 | 0,77% | 943.712,00 |
| 11.08.2026 | 28,82 | 29,35 | 27,95 | 28,74 | 0,07% | 766.886,00 |
| 10.08.2026 | 28,38 | 29,03 | 28,38 | 28,72 | 0,35% | 912.399,00 |
| 07.08.2026 | 28,98 | 29,12 | 28,01 | 28,62 | 1,02% | 1.061.478,00 |
| 06.08.2026 | 29,40 | 29,43 | 27,29 | 28,33 | 2,27% | 2.696.647,00 |
| 05.08.2026 | 28,89 | 29,44 | 27,70 | 27,70 | -3,82% | 1.043.703,00 |
| 04.08.2026 | 28,21 | 28,87 | 27,98 | 28,80 | 4,27% | 845.208,00 |
| 03.08.2026 | 27,76 | 28,15 | 27,02 | 27,62 | -2,02% | 855.936,00 |
| 31.07.2026 | 28,35 | 28,37 | 27,25 | 28,19 | -0,21% | 1.270.988,00 |
| 30.07.2026 | 27,31 | 28,55 | 26,91 | 28,25 | 6,81% | 813.636,00 |
| 29.07.2026 | 27,46 | 27,80 | 26,19 | 26,45 | -2,22% | 856.159,00 |
| 28.07.2026 | 27,59 | 27,59 | 26,39 | 27,05 | -2,84% | 1.580.323,00 |
| 27.07.2026 | 28,67 | 29,63 | 27,83 | 27,84 | -2,04% | 1.265.810,00 |
| 24.07.2026 | 30,02 | 30,17 | 28,33 | 28,42 | -4,41% | 1.118.021,00 |
| 23.07.2026 | 30,00 | 31,09 | 29,56 | 29,73 | -0,80% | 1.217.569,00 |
| 22.07.2026 | 29,21 | 30,02 | 28,68 | 29,97 | 1,66% | 1.033.868,00 |
| 21.07.2026 | 28,56 | 29,57 | 28,21 | 29,48 | 4,65% | 1.084.356,00 |
| 20.07.2026 | 28,01 | 29,54 | 28,01 | 28,17 | 2,92% | 1.126.484,00 |
| 17.07.2026 | 25,77 | 27,84 | 25,68 | 27,37 | 2,74% | 781.571,00 |
| 16.07.2026 | 27,52 | 27,75 | 26,47 | 26,64 | -4,93% | 1.303.025,00 |
| 15.07.2026 | 28,26 | 28,27 | 27,68 | 28,02 | -1,09% | 718.651,00 |
| 14.07.2026 | 28,33 | 28,59 | 27,84 | 28,33 | 0,93% | 801.993,00 |
| 13.07.2026 | 28,24 | 28,58 | 27,21 | 28,07 | -2,94% | 934.866,00 |
| 10.07.2026 | 29,79 | 29,79 | 28,13 | 28,92 | -3,47% | 811.729,00 |
| 09.07.2026 | 30,15 | 30,86 | 29,82 | 29,96 | -0,99% | 753.229,00 |
| 08.07.2026 | 29,89 | 30,74 | 29,31 | 30,26 | 0,03% | 1.134.965,00 |
| 07.07.2026 | 30,29 | 30,63 | 29,73 | 30,25 | 0,90% | 794.161,00 |
| 06.07.2026 | 30,42 | 31,23 | 29,76 | 29,98 | -1,15% | 761.867,00 |
| 02.07.2026 | 29,23 | 30,93 | 28,90 | 30,33 | 4,88% | 1.325.784,00 |
| 01.07.2026 | 30,98 | 31,32 | 28,78 | 28,92 | -6,20% | 1.605.036,00 |
| 30.06.2026 | 31,14 | 31,74 | 30,59 | 30,83 | -0,80% | 1.344.514,00 |
| 29.06.2026 | 30,96 | 31,27 | 30,46 | 31,08 | 0,26% | 1.564.407,00 |
| 26.06.2026 | 29,96 | 31,03 | 29,30 | 31,00 | 2,48% | 4.299.524,00 |
| 25.06.2026 | 28,68 | 31,44 | 28,00 | 30,25 | 5,03% | 2.505.449,00 |
| 24.06.2026 | 28,52 | 29,85 | 28,28 | 28,80 | 2,20% | 1.784.876,00 |
| 23.06.2026 | 26,72 | 28,27 | 26,72 | 28,18 | 3,49% | 1.571.511,00 |
| 22.06.2026 | 24,89 | 27,28 | 24,59 | 27,23 | 12,01% | 3.561.187,00 |
| 18.06.2026 | 24,58 | 24,84 | 23,80 | 24,31 | 0,79% | 2.309.066,00 |
| 17.06.2026 | 23,80 | 24,75 | 23,60 | 24,12 | 2,42% | 920.377,00 |
| 16.06.2026 | 23,80 | 24,45 | 23,31 | 23,55 | -2,61% | 694.953,00 |
| 15.06.2026 | 24,34 | 24,64 | 23,79 | 24,18 | 1,60% | 1.218.650,00 |
| 12.06.2026 | 23,50 | 24,11 | 23,27 | 23,80 | 2,15% | 1.447.436,00 |
| 11.06.2026 | 22,05 | 23,88 | 21,98 | 23,30 | 5,33% | 1.285.351,00 |
| 10.06.2026 | 23,34 | 24,20 | 21,84 | 22,12 | -6,43% | 2.249.878,00 |
| 09.06.2026 | 23,59 | 24,32 | 22,55 | 23,64 | 1,37% | 1.160.527,00 |
| 08.06.2026 | 23,60 | 23,91 | 23,03 | 23,32 | 0,56% | 812.214,00 |
| 05.06.2026 | 24,27 | 24,56 | 22,56 | 23,19 | -6,08% | 1.031.187,00 |
| 04.06.2026 | 24,20 | 25,46 | 23,85 | 24,69 | 3,48% | 632.166,00 |
| 03.06.2026 | 24,62 | 24,83 | 23,54 | 23,86 | -2,49% | 956.646,00 |
| 02.06.2026 | 25,38 | 25,69 | 23,80 | 24,47 | -4,67% | 1.178.691,00 |