24,690$
3,48%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 25,33 | 26,15 | 24,50 | 25,67 | 1,30% | 1.450.098,00 |
| 29.05.2026 | 24,45 | 25,48 | 24,13 | 25,34 | 3,51% | 2.176.609,00 |
| 28.05.2026 | 23,78 | 24,63 | 23,48 | 24,48 | 2,13% | 715.906,00 |
| 27.05.2026 | 23,72 | 24,69 | 23,48 | 23,97 | -0,66% | 754.327,00 |
| 26.05.2026 | 23,41 | 24,86 | 23,07 | 24,13 | 2,99% | 1.110.015,00 |
| 22.05.2026 | 23,84 | 24,34 | 23,42 | 23,43 | -1,84% | 516.535,00 |
| 21.05.2026 | 23,65 | 24,17 | 23,21 | 23,87 | 0,55% | 405.609,00 |
| 20.05.2026 | 23,02 | 24,09 | 23,02 | 23,74 | 4,35% | 797.381,00 |
| 19.05.2026 | 23,24 | 23,36 | 22,61 | 22,75 | -2,78% | 754.549,00 |
| 18.05.2026 | 24,02 | 24,41 | 23,20 | 23,40 | -1,60% | 1.126.852,00 |
| 15.05.2026 | 24,34 | 24,74 | 23,67 | 23,78 | -4,69% | 968.122,00 |
| 14.05.2026 | 25,51 | 25,51 | 24,22 | 24,95 | -0,20% | 695.210,00 |
| 13.05.2026 | 24,73 | 25,30 | 24,52 | 25,00 | 0,40% | 637.678,00 |
| 12.05.2026 | 24,82 | 25,08 | 24,16 | 24,90 | 0,16% | 691.073,00 |
| 11.05.2026 | 25,30 | 25,81 | 24,83 | 24,86 | -1,97% | 636.928,00 |
| 08.05.2026 | 24,68 | 25,70 | 24,33 | 25,36 | 2,34% | 697.241,00 |
| 07.05.2026 | 25,56 | 25,92 | 24,55 | 24,78 | -4,69% | 893.070,00 |
| 06.05.2026 | 25,02 | 26,28 | 24,20 | 26,00 | -0,23% | 1.825.420,00 |
| 05.05.2026 | 26,39 | 26,70 | 25,25 | 26,06 | 0,04% | 1.149.925,00 |
| 04.05.2026 | 25,55 | 26,40 | 25,45 | 26,05 | 1,44% | 1.223.765,00 |
| 01.05.2026 | 25,65 | 26,00 | 25,00 | 25,68 | 0,71% | 984.997,00 |
| 30.04.2026 | 24,46 | 25,69 | 24,05 | 25,50 | 5,68% | 1.163.494,00 |
| 29.04.2026 | 24,42 | 24,64 | 23,91 | 24,13 | -2,70% | 1.121.007,00 |
| 28.04.2026 | 24,88 | 25,47 | 24,12 | 24,80 | -0,60% | 1.474.988,00 |
| 27.04.2026 | 25,42 | 26,20 | 24,88 | 24,95 | -2,16% | 1.141.368,00 |
| 24.04.2026 | 25,48 | 25,91 | 24,58 | 25,50 | 1,47% | 729.277,00 |
| 23.04.2026 | 26,27 | 26,43 | 24,73 | 25,13 | -5,60% | 1.526.104,00 |
| 22.04.2026 | 25,00 | 28,72 | 24,85 | 26,62 | 8,56% | 4.105.250,00 |
| 21.04.2026 | 21,64 | 24,78 | 20,25 | 24,52 | 7,83% | 3.640.222,00 |
| 20.04.2026 | 24,22 | 24,22 | 22,21 | 22,74 | -6,23% | 2.045.367,00 |
| 17.04.2026 | 24,17 | 24,34 | 23,57 | 24,25 | 2,80% | 695.670,00 |
| 16.04.2026 | 23,60 | 23,74 | 22,96 | 23,59 | -0,46% | 678.429,00 |
| 15.04.2026 | 23,06 | 23,87 | 22,61 | 23,70 | 3,00% | 1.045.061,00 |
| 14.04.2026 | 22,91 | 23,09 | 22,47 | 23,01 | 2,77% | 660.418,00 |
| 13.04.2026 | 22,43 | 23,13 | 22,07 | 22,39 | 0,22% | 755.107,00 |
| 10.04.2026 | 23,41 | 23,41 | 22,27 | 22,34 | -4,04% | 590.563,00 |
| 09.04.2026 | 22,67 | 23,39 | 22,31 | 23,28 | 2,78% | 565.747,00 |
| 08.04.2026 | 22,70 | 23,17 | 22,17 | 22,65 | 2,63% | 1.060.939,00 |
| 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 | 7,11% | 1.604.640,00 |
| 23.02.2026 | 19,02 | 19,75 | 18,52 | 18,85 | -0,74% | 1.252.649,00 |
| 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 |