4,650$
0,43%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,89 | 5,19 | 4,46 | 4,65 | 0,43% | 78.912,00 |
| 02.07.2025 | 4,48 | 4,94 | 4,45 | 4,63 | 4,51% | 42.002,00 |
| 01.07.2025 | 4,42 | 4,49 | 4,35 | 4,43 | 2,83% | 10.827,00 |
| 30.06.2025 | 4,28 | 4,60 | 4,28 | 4,31 | 4,31% | 64.201,00 |
| 27.06.2025 | 4,29 | 4,57 | 4,13 | 4,13 | -5,71% | 34.535,00 |
| 26.06.2025 | 4,30 | 4,55 | 4,20 | 4,38 | 1,86% | 31.481,00 |
| 25.06.2025 | 4,45 | 4,54 | 4,15 | 4,30 | -1,15% | 9.109,00 |
| 24.06.2025 | 4,31 | 4,84 | 4,24 | 4,35 | 3,82% | 12.845,00 |
| 23.06.2025 | 4,55 | 4,55 | 4,19 | 4,19 | -8,44% | 2.771,00 |
| 20.06.2025 | 4,78 | 4,78 | 4,56 | 4,58 | -6,57% | 12.908,00 |
| 18.06.2025 | 4,64 | 5,00 | 4,64 | 4,90 | -1,65% | 8.411,00 |
| 17.06.2025 | 5,01 | 5,21 | 4,90 | 4,98 | 0,00% | 5.190,00 |
| 16.06.2025 | 4,95 | 5,07 | 4,88 | 4,98 | 0,61% | 7.566,00 |
| 13.06.2025 | 4,77 | 5,08 | 4,77 | 4,95 | 1,46% | 7.048,00 |
| 12.06.2025 | 4,98 | 5,11 | 4,88 | 4,88 | -2,42% | 3.252,00 |
| 11.06.2025 | 5,00 | 5,13 | 4,89 | 5,00 | 1,01% | 6.277,00 |
| 10.06.2025 | 4,98 | 5,25 | 4,95 | 4,95 | -1,00% | 13.749,00 |
| 09.06.2025 | 5,00 | 5,25 | 4,97 | 5,00 | 0,91% | 11.683,00 |
| 06.06.2025 | 4,68 | 5,17 | 4,68 | 4,96 | 3,44% | 77.719,00 |
| 05.06.2025 | 4,65 | 4,79 | 4,65 | 4,79 | 3,68% | 2.766,00 |
| 04.06.2025 | 4,62 | 4,70 | 4,62 | 4,62 | 0,22% | 1.995,00 |
| 03.06.2025 | 4,46 | 4,79 | 4,44 | 4,61 | -3,15% | 2.994,00 |
| 02.06.2025 | 4,65 | 4,78 | 4,65 | 4,76 | 1,06% | 3.633,00 |
| 30.05.2025 | 4,83 | 4,83 | 4,62 | 4,71 | 0,43% | 12.518,00 |
| 29.05.2025 | 4,61 | 4,79 | 4,50 | 4,69 | 1,96% | 5.017,00 |
| 28.05.2025 | 4,67 | 4,76 | 4,40 | 4,60 | -1,29% | 17.722,00 |
| 27.05.2025 | 4,22 | 4,87 | 4,22 | 4,66 | 8,88% | 32.680,00 |
| 23.05.2025 | 4,25 | 4,29 | 4,21 | 4,28 | 2,39% | 3.625,00 |
| 22.05.2025 | 4,13 | 4,28 | 3,96 | 4,18 | 1,70% | 4.545,00 |
| 21.05.2025 | 4,13 | 4,29 | 4,07 | 4,11 | 1,99% | 24.471,00 |
| 20.05.2025 | 4,08 | 4,17 | 4,02 | 4,03 | -2,66% | 6.809,00 |
| 19.05.2025 | 4,05 | 4,22 | 4,05 | 4,14 | 2,22% | 8.329,00 |
| 16.05.2025 | 3,87 | 4,28 | 3,82 | 4,05 | 4,65% | 28.375,00 |
| 15.05.2025 | 3,90 | 4,17 | 3,72 | 3,87 | -6,97% | 12.709,00 |
| 14.05.2025 | 4,21 | 4,26 | 3,95 | 4,16 | 0,97% | 2.643,00 |
| 13.05.2025 | 4,15 | 4,25 | 4,02 | 4,12 | 3,41% | 3.553,00 |
| 12.05.2025 | 3,88 | 4,22 | 3,82 | 3,98 | 2,71% | 7.236,00 |
| 09.05.2025 | 3,50 | 4,28 | 3,50 | 3,88 | -9,58% | 21.973,00 |
| 08.05.2025 | 4,74 | 4,86 | 4,11 | 4,29 | -0,23% | 35.459,00 |
| 07.05.2025 | 4,50 | 4,50 | 4,22 | 4,30 | -2,05% | 8.717,00 |
| 06.05.2025 | 3,95 | 4,39 | 3,95 | 4,39 | 13,44% | 22.669,00 |
| 05.05.2025 | 3,38 | 4,00 | 3,38 | 3,87 | 9,94% | 10.032,00 |
| 02.05.2025 | 3,69 | 3,86 | 3,48 | 3,52 | -1,95% | 5.929,00 |
| 01.05.2025 | 3,34 | 3,95 | 3,21 | 3,59 | 2,57% | 12.755,00 |
| 30.04.2025 | 3,14 | 3,78 | 3,11 | 3,50 | 5,11% | 36.795,00 |
| 29.04.2025 | 3,44 | 3,51 | 3,22 | 3,33 | -3,76% | 3.386,00 |
| 28.04.2025 | 3,46 | 3,69 | 3,26 | 3,46 | 0,14% | 9.486,00 |
| 25.04.2025 | 3,17 | 3,85 | 3,17 | 3,46 | 6,21% | 68.733,00 |
| 24.04.2025 | 3,09 | 3,61 | 2,99 | 3,25 | 8,87% | 40.525,00 |
| 23.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,39% | 920,00 |
| 22.04.2025 | 3,08 | 3,08 | 2,85 | 3,03 | 5,28% | 5.103,00 |
| 21.04.2025 | 3,19 | 3,19 | 2,87 | 2,88 | -2,57% | 3.154,00 |
| 17.04.2025 | 3,04 | 3,05 | 2,74 | 2,95 | -6,64% | 2.645,00 |
| 16.04.2025 | 3,16 | 3,16 | 3,08 | 3,16 | 6,89% | 2.123,00 |
| 15.04.2025 | 3,20 | 3,20 | 2,95 | 2,96 | -6,03% | 1.356,00 |
| 14.04.2025 | 3,20 | 3,40 | 3,03 | 3,15 | -1,56% | 46.330,00 |
| 11.04.2025 | 3,21 | 3,21 | 3,02 | 3,20 | 7,02% | 6.500,00 |
| 10.04.2025 | 2,76 | 3,00 | 2,76 | 2,99 | 1,87% | 5.650,00 |
| 09.04.2025 | 2,70 | 2,97 | 2,53 | 2,94 | 7,39% | 4.231,00 |
| 08.04.2025 | 2,96 | 2,96 | 2,67 | 2,73 | -1,87% | 6.836,00 |
| 07.04.2025 | 2,62 | 2,95 | 2,58 | 2,79 | 2,01% | 9.462,00 |
| 04.04.2025 | 3,05 | 3,05 | 2,71 | 2,73 | -2,50% | 6.698,00 |
| 03.04.2025 | 2,74 | 2,92 | 2,72 | 2,80 | 4,75% | 5.011,00 |
| 02.04.2025 | 2,93 | 3,02 | 2,61 | 2,67 | -8,77% | 4.540,00 |
| 01.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | 782,00 |
| 31.03.2025 | 2,96 | 2,97 | 2,58 | 2,97 | 0,00% | 5.910,00 |
| 28.03.2025 | 3,18 | 3,22 | 2,97 | 2,97 | -12,49% | 3.259,00 |
| 27.03.2025 | 3,18 | 3,39 | 3,18 | 3,39 | 2,69% | 958,00 |
| 26.03.2025 | 3,38 | 3,39 | 3,25 | 3,31 | -3,64% | 3.734,00 |
| 25.03.2025 | 3,13 | 3,43 | 3,05 | 3,43 | 9,24% | 10.437,00 |
| 24.03.2025 | 3,10 | 3,14 | 3,08 | 3,14 | -1,10% | 7.892,00 |
| 21.03.2025 | 3,18 | 3,21 | 3,17 | 3,18 | -3,79% | 2.790,00 |
| 20.03.2025 | 3,44 | 3,48 | 3,11 | 3,30 | -3,93% | 9.439,00 |
| 19.03.2025 | 3,36 | 3,47 | 3,36 | 3,44 | 4,09% | 1.529,00 |
| 18.03.2025 | 3,23 | 3,30 | 3,18 | 3,30 | 2,17% | 2.351,00 |
| 17.03.2025 | 3,30 | 3,43 | 3,23 | 3,23 | 0,00% | 3.528,00 |
| 14.03.2025 | 3,22 | 3,23 | 3,22 | 3,23 | 0,31% | 1.760,00 |
| 13.03.2025 | 3,23 | 3,26 | 3,22 | 3,22 | -3,88% | 2.028,00 |
| 12.03.2025 | 3,28 | 3,35 | 3,28 | 3,35 | 3,08% | 1.192,00 |
| 11.03.2025 | 3,24 | 3,38 | 3,20 | 3,25 | 0,53% | 4.518,00 |
| 10.03.2025 | 3,22 | 3,25 | 3,20 | 3,23 | -4,88% | 1.490,00 |
| 07.03.2025 | 3,48 | 3,51 | 3,35 | 3,40 | -2,33% | 4.172,00 |
| 06.03.2025 | 3,73 | 4,10 | 3,48 | 3,48 | -10,08% | 8.337,00 |
| 05.03.2025 | 3,84 | 4,16 | 3,80 | 3,87 | 0,78% | 3.412,00 |
| 04.03.2025 | 4,09 | 4,09 | 3,80 | 3,84 | 1,05% | 4.017,00 |
| 03.03.2025 | 3,95 | 3,95 | 3,69 | 3,80 | -3,31% | 6.297,00 |
| 28.02.2025 | 3,89 | 3,93 | 3,73 | 3,93 | 1,95% | 3.889,00 |
| 27.02.2025 | 3,82 | 4,00 | 3,82 | 3,86 | 1,18% | 2.189,00 |
| 26.02.2025 | 3,74 | 3,92 | 3,74 | 3,81 | 2,42% | 2.015,00 |
| 25.02.2025 | 3,90 | 3,90 | 3,69 | 3,72 | -5,32% | 6.240,00 |
| 24.02.2025 | 3,98 | 3,98 | 3,81 | 3,93 | -1,33% | 4.184,00 |
| 21.02.2025 | 4,15 | 4,15 | 3,81 | 3,98 | -9,40% | 6.902,00 |
| 20.02.2025 | 4,41 | 4,51 | 4,10 | 4,40 | -0,11% | 11.609,00 |
| 19.02.2025 | 4,53 | 4,53 | 4,40 | 4,40 | -2,31% | 6.612,00 |
| 18.02.2025 | 4,74 | 4,75 | 4,50 | 4,50 | -4,98% | 6.527,00 |
| 14.02.2025 | 4,74 | 4,85 | 4,74 | 4,74 | -1,46% | 3.784,00 |
| 13.02.2025 | 4,75 | 4,81 | 4,74 | 4,81 | 0,02% | 3.602,00 |
| 12.02.2025 | 4,80 | 4,86 | 4,79 | 4,81 | 1,01% | 4.163,00 |
| 11.02.2025 | 4,80 | 4,93 | 4,75 | 4,76 | -0,81% | 4.138,00 |
| 10.02.2025 | 5,00 | 5,00 | 4,75 | 4,80 | 0,00% | 11.273,00 |