3,520$
-1,95%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 4,86 | 4,95 | 4,80 | 4,80 | -1,23% | 5.911,00 |
| 06.02.2025 | 4,92 | 4,92 | 4,75 | 4,86 | 1,25% | 2.697,00 |
| 05.02.2025 | 4,74 | 4,91 | 4,74 | 4,80 | -1,03% | 5.316,00 |
| 04.02.2025 | 5,07 | 5,07 | 4,74 | 4,85 | -3,00% | 8.749,00 |
| 03.02.2025 | 4,84 | 5,00 | 4,75 | 5,00 | 3,31% | 8.255,00 |
| 31.01.2025 | 5,15 | 5,15 | 4,80 | 4,84 | -5,28% | 6.918,00 |
| 30.01.2025 | 5,06 | 5,11 | 5,01 | 5,11 | -1,54% | 3.913,00 |
| 29.01.2025 | 5,14 | 5,20 | 5,14 | 5,19 | 1,94% | 4.792,00 |
| 28.01.2025 | 5,15 | 5,15 | 5,01 | 5,09 | -0,08% | 4.805,00 |
| 27.01.2025 | 5,10 | 5,18 | 5,01 | 5,10 | -0,49% | 8.875,00 |
| 24.01.2025 | 5,03 | 5,27 | 5,03 | 5,12 | -2,85% | 3.316,00 |
| 23.01.2025 | 5,27 | 5,27 | 5,14 | 5,27 | 1,35% | 3.201,00 |
| 22.01.2025 | 4,97 | 5,30 | 4,91 | 5,20 | 5,05% | 22.700,00 |
| 21.01.2025 | 5,01 | 5,07 | 4,90 | 4,95 | -1,20% | 4.284,00 |
| 17.01.2025 | 5,10 | 5,15 | 5,01 | 5,01 | -1,18% | 5.714,00 |
| 16.01.2025 | 4,88 | 5,17 | 4,38 | 5,07 | -0,98% | 59.867,00 |
| 15.01.2025 | 4,90 | 5,15 | 4,90 | 5,12 | 4,49% | 3.553,00 |
| 14.01.2025 | 4,75 | 4,93 | 4,71 | 4,90 | 1,03% | 5.600,00 |
| 13.01.2025 | 5,09 | 5,09 | 4,69 | 4,85 | -3,00% | 16.729,00 |
| 10.01.2025 | 4,71 | 5,13 | 4,71 | 5,00 | 7,76% | 13.756,00 |
| 08.01.2025 | 5,81 | 5,87 | 4,64 | 4,64 | -20,95% | 33.712,00 |
| 07.01.2025 | 6,06 | 6,06 | 5,80 | 5,87 | -2,00% | 27.547,00 |
| 06.01.2025 | 6,22 | 6,35 | 5,95 | 5,99 | -5,82% | 23.149,00 |
| 03.01.2025 | 5,91 | 6,36 | 5,91 | 6,36 | 4,43% | 30.904,00 |
| 02.01.2025 | 5,92 | 6,15 | 5,85 | 6,09 | 2,87% | 9.335,00 |
| 31.12.2024 | 6,13 | 6,13 | 5,87 | 5,92 | -1,99% | 14.028,00 |
| 30.12.2024 | 6,00 | 6,19 | 5,94 | 6,04 | -1,15% | 31.439,00 |
| 27.12.2024 | 6,26 | 6,26 | 5,97 | 6,11 | -0,65% | 17.483,00 |
| 26.12.2024 | 6,29 | 6,29 | 5,80 | 6,15 | -0,49% | 43.442,00 |
| 24.12.2024 | 5,97 | 6,19 | 5,96 | 6,18 | 1,48% | 10.426,00 |
| 23.12.2024 | 6,15 | 6,40 | 5,96 | 6,09 | -4,09% | 45.371,00 |
| 20.12.2024 | 6,10 | 6,35 | 5,73 | 6,35 | 2,09% | 54.825,00 |
| 19.12.2024 | 5,75 | 6,23 | 5,62 | 6,22 | 5,78% | 122.927,00 |
| 18.12.2024 | 5,78 | 6,00 | 5,57 | 5,88 | -0,34% | 49.151,00 |
| 17.12.2024 | 5,90 | 6,10 | 5,66 | 5,90 | -4,84% | 40.976,00 |
| 16.12.2024 | 5,99 | 6,21 | 5,76 | 6,20 | -1,59% | 100.801,00 |
| 13.12.2024 | 6,30 | 6,36 | 5,64 | 6,30 | 0,00% | 99.627,00 |
| 12.12.2024 | 5,33 | 6,44 | 5,06 | 6,30 | 3,45% | 129.537,00 |
| 11.12.2024 | 6,06 | 6,37 | 5,51 | 6,09 | -4,84% | 129.388,00 |
| 10.12.2024 | 5,95 | 6,40 | 5,75 | 6,40 | 5,96% | 258.907,00 |
| 09.12.2024 | 5,51 | 6,20 | 5,40 | 6,04 | 9,22% | 296.311,00 |
| 06.12.2024 | 5,70 | 5,76 | 5,00 | 5,53 | 1,47% | 682.352,00 |