1,380$
5,34%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,35 | 1,42 | 1,32 | 1,38 | 5,34% | 6.067,00 |
| 30.03.2026 | 1,46 | 1,47 | 1,30 | 1,31 | -10,88% | 17.643,00 |
| 27.03.2026 | 1,58 | 1,58 | 1,46 | 1,47 | -3,29% | 16.894,00 |
| 26.03.2026 | 1,65 | 1,70 | 1,52 | 1,52 | -10,54% | 12.204,00 |
| 25.03.2026 | 1,73 | 1,73 | 1,63 | 1,70 | -0,06% | 3.681,00 |
| 24.03.2026 | 1,70 | 1,73 | 1,66 | 1,70 | -1,16% | 13.875,00 |
| 23.03.2026 | 1,74 | 1,78 | 1,68 | 1,72 | -0,58% | 14.294,00 |
| 20.03.2026 | 1,62 | 1,78 | 1,62 | 1,73 | 4,85% | 25.121,00 |
| 19.03.2026 | 1,59 | 1,71 | 1,55 | 1,65 | 3,12% | 100.441,00 |
| 18.03.2026 | 1,65 | 1,84 | 1,53 | 1,60 | -6,98% | 74.566,00 |
| 17.03.2026 | 1,83 | 1,84 | 1,72 | 1,72 | -2,27% | 41.337,00 |
| 16.03.2026 | 1,80 | 1,92 | 1,76 | 1,76 | -1,68% | 15.498,00 |
| 13.03.2026 | 1,93 | 2,01 | 1,74 | 1,79 | -6,77% | 86.958,00 |
| 12.03.2026 | 1,99 | 2,22 | 1,80 | 1,92 | -5,42% | 328.491,00 |
| 11.03.2026 | 2,04 | 2,20 | 1,70 | 2,03 | -1,46% | 45.408,00 |
| 10.03.2026 | 2,10 | 2,16 | 1,95 | 2,06 | -5,33% | 46.640,00 |
| 09.03.2026 | 1,96 | 2,23 | 1,93 | 2,18 | 10,46% | 71.145,00 |
| 06.03.2026 | 1,85 | 2,00 | 1,77 | 1,97 | 8,24% | 33.130,00 |
| 05.03.2026 | 1,95 | 1,99 | 1,80 | 1,82 | -1,36% | 18.130,00 |
| 04.03.2026 | 1,80 | 1,95 | 1,77 | 1,85 | 1,37% | 11.043,00 |
| 03.03.2026 | 1,88 | 1,93 | 1,81 | 1,82 | -7,14% | 8.070,00 |
| 02.03.2026 | 1,86 | 1,97 | 1,86 | 1,96 | 0,36% | 13.860,00 |
| 27.02.2026 | 2,00 | 2,00 | 1,82 | 1,95 | -0,86% | 5.689,00 |
| 26.02.2026 | 1,92 | 1,97 | 1,85 | 1,97 | 1,03% | 12.662,00 |
| 25.02.2026 | 1,85 | 1,98 | 1,82 | 1,95 | 4,56% | 14.496,00 |
| 24.02.2026 | 1,76 | 1,92 | 1,76 | 1,87 | -1,32% | 7.367,00 |
| 20.02.2026 | 1,67 | 1,96 | 1,65 | 1,89 | 12,50% | 46.885,00 |
| 19.02.2026 | 1,74 | 1,80 | 1,68 | 1,68 | -5,62% | 11.533,00 |
| 18.02.2026 | 1,61 | 1,78 | 1,59 | 1,78 | 13,38% | 16.535,00 |
| 17.02.2026 | 1,55 | 1,69 | 1,54 | 1,57 | -6,44% | 23.756,00 |
| 13.02.2026 | 1,71 | 1,71 | 1,66 | 1,68 | -2,44% | 8.406,00 |
| 12.02.2026 | 1,71 | 1,75 | 1,70 | 1,72 | 0,00% | 9.097,00 |
| 11.02.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -2,82% | 3.651,00 |
| 10.02.2026 | 1,81 | 1,87 | 1,77 | 1,77 | -3,28% | 11.022,00 |
| 09.02.2026 | 1,82 | 1,89 | 1,81 | 1,83 | 2,81% | 10.545,00 |
| 06.02.2026 | 1,75 | 1,92 | 1,72 | 1,78 | 1,71% | 23.990,00 |
| 05.02.2026 | 1,93 | 1,93 | 1,75 | 1,75 | -7,89% | 19.213,00 |
| 04.02.2026 | 1,97 | 2,00 | 1,90 | 1,90 | -3,55% | 11.134,00 |
| 03.02.2026 | 2,05 | 2,05 | 1,97 | 1,97 | -1,99% | 12.212,00 |
| 02.02.2026 | 2,05 | 2,05 | 2,01 | 2,01 | -1,95% | 11.721,00 |
| 30.01.2026 | 2,10 | 2,13 | 2,05 | 2,05 | -2,38% | 8.174,00 |
| 29.01.2026 | 2,17 | 2,23 | 2,10 | 2,10 | -3,67% | 49.487,00 |
| 28.01.2026 | 2,24 | 2,28 | 2,18 | 2,18 | -2,24% | 37.246,00 |
| 27.01.2026 | 2,23 | 2,33 | 2,23 | 2,23 | -1,76% | 15.482,00 |
| 26.01.2026 | 2,22 | 2,37 | 2,22 | 2,27 | 0,44% | 93.235,00 |
| 22.01.2026 | 2,25 | 2,34 | 2,24 | 2,26 | 0,00% | 13.413,00 |
| 21.01.2026 | 2,21 | 2,26 | 2,18 | 2,26 | 0,94% | 10.428,00 |
| 20.01.2026 | 2,38 | 2,38 | 2,16 | 2,24 | -6,71% | 14.088,00 |
| 16.01.2026 | 2,33 | 2,40 | 2,32 | 2,40 | 0,00% | 4.772,00 |
| 15.01.2026 | 2,27 | 2,40 | 2,26 | 2,40 | 5,73% | 32.908,00 |
| 14.01.2026 | 2,46 | 2,55 | 2,25 | 2,27 | -7,72% | 29.834,00 |
| 13.01.2026 | 2,45 | 2,47 | 2,32 | 2,46 | 1,23% | 13.920,00 |
| 12.01.2026 | 2,65 | 2,71 | 2,30 | 2,43 | -11,64% | 63.495,00 |
| 09.01.2026 | 2,72 | 2,75 | 2,61 | 2,75 | 0,00% | 8.702,00 |
| 08.01.2026 | 2,36 | 2,75 | 2,34 | 2,75 | 14,11% | 41.299,00 |
| 07.01.2026 | 2,17 | 2,41 | 2,17 | 2,41 | 14,22% | 49.718,00 |
| 06.01.2026 | 2,08 | 2,23 | 2,01 | 2,11 | -3,21% | 18.537,00 |
| 05.01.2026 | 2,18 | 2,23 | 2,11 | 2,18 | 1,40% | 15.341,00 |
| 02.01.2026 | 1,93 | 2,15 | 1,93 | 2,15 | 8,59% | 13.599,00 |
| 31.12.2025 | 1,87 | 1,98 | 1,82 | 1,98 | 8,79% | 51.974,00 |
| 30.12.2025 | 2,09 | 2,22 | 1,76 | 1,82 | -17,27% | 74.642,00 |
| 29.12.2025 | 2,55 | 2,71 | 2,17 | 2,20 | -15,38% | 37.534,00 |
| 26.12.2025 | 3,05 | 3,10 | 2,55 | 2,60 | -14,47% | 63.703,00 |
| 24.12.2025 | 3,11 | 3,13 | 3,00 | 3,04 | -5,30% | 31.190,00 |
| 23.12.2025 | 3,47 | 3,47 | 3,06 | 3,21 | -10,08% | 27.236,00 |
| 22.12.2025 | 3,65 | 3,71 | 3,38 | 3,57 | -2,46% | 35.383,00 |
| 19.12.2025 | 3,60 | 3,68 | 3,59 | 3,66 | -1,35% | 5.363,00 |
| 18.12.2025 | 3,52 | 3,72 | 3,52 | 3,71 | -2,37% | 3.470,00 |
| 17.12.2025 | 3,71 | 3,80 | 3,51 | 3,80 | 4,40% | 4.384,00 |
| 16.12.2025 | 3,70 | 3,70 | 3,50 | 3,64 | -0,82% | 9.560,00 |
| 15.12.2025 | 3,64 | 3,74 | 3,63 | 3,67 | 0,82% | 7.358,00 |
| 12.12.2025 | 3,70 | 3,72 | 3,61 | 3,64 | -1,62% | 1.891,00 |
| 11.12.2025 | 3,64 | 3,70 | 3,58 | 3,70 | 0,14% | 7.913,00 |
| 10.12.2025 | 3,75 | 3,80 | 3,61 | 3,70 | -3,02% | 8.331,00 |
| 09.12.2025 | 3,85 | 3,87 | 3,65 | 3,81 | -0,78% | 33.338,00 |
| 08.12.2025 | 3,60 | 3,85 | 3,59 | 3,84 | 5,49% | 18.890,00 |
| 05.12.2025 | 3,62 | 3,72 | 3,54 | 3,64 | -0,27% | 8.434,00 |
| 04.12.2025 | 3,66 | 3,75 | 3,59 | 3,65 | -0,27% | 5.250,00 |
| 03.12.2025 | 3,64 | 3,71 | 3,58 | 3,66 | -0,30% | 9.592,00 |
| 02.12.2025 | 3,58 | 3,70 | 3,54 | 3,67 | -0,78% | 7.713,00 |
| 01.12.2025 | 3,58 | 3,72 | 3,48 | 3,70 | 3,04% | 8.606,00 |
| 28.11.2025 | 3,56 | 3,76 | 3,56 | 3,59 | -0,25% | 7.737,00 |
| 26.11.2025 | 3,55 | 3,76 | 3,55 | 3,60 | 0,56% | 10.177,00 |
| 25.11.2025 | 3,72 | 3,74 | 3,51 | 3,58 | -3,50% | 21.362,00 |
| 24.11.2025 | 3,58 | 3,72 | 3,50 | 3,71 | 2,20% | 8.827,00 |
| 20.11.2025 | 3,60 | 3,66 | 3,54 | 3,63 | 0,83% | 26.172,00 |
| 19.11.2025 | 3,65 | 3,75 | 3,58 | 3,60 | -4,26% | 12.172,00 |
| 18.11.2025 | 3,70 | 3,80 | 3,66 | 3,76 | 0,80% | 16.374,00 |
| 17.11.2025 | 3,75 | 3,75 | 3,65 | 3,73 | -3,37% | 15.781,00 |
| 13.11.2025 | 3,67 | 3,86 | 3,62 | 3,86 | 8,12% | 24.492,00 |
| 12.11.2025 | 3,52 | 3,65 | 3,52 | 3,57 | -2,46% | 6.606,00 |
| 11.11.2025 | 3,84 | 3,84 | 3,59 | 3,66 | 0,22% | 7.453,00 |
| 10.11.2025 | 3,59 | 3,70 | 3,59 | 3,65 | -1,30% | 10.454,00 |
| 07.11.2025 | 3,93 | 4,18 | 3,67 | 3,70 | -7,27% | 33.845,00 |
| 06.11.2025 | 3,69 | 4,09 | 3,58 | 3,99 | 7,26% | 48.406,00 |
| 05.11.2025 | 3,53 | 3,84 | 3,53 | 3,72 | 5,38% | 19.771,00 |
| 04.11.2025 | 3,60 | 3,78 | 3,51 | 3,53 | -3,29% | 67.642,00 |
| 03.11.2025 | 3,77 | 3,78 | 3,60 | 3,65 | -2,14% | 39.301,00 |
| 31.10.2025 | 3,72 | 3,77 | 3,70 | 3,73 | 0,27% | 13.535,00 |
| 30.10.2025 | 3,72 | 3,78 | 3,60 | 3,72 | 0,27% | 61.301,00 |