2,176$
10,46%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 3,76 | 3,83 | 3,60 | 3,71 | -1,85% | 41.730,00 |
| 28.10.2025 | 3,94 | 3,99 | 3,78 | 3,78 | -5,50% | 37.002,00 |
| 27.10.2025 | 4,19 | 4,19 | 3,92 | 4,00 | -2,44% | 45.713,00 |
| 24.10.2025 | 3,82 | 4,34 | 3,82 | 4,10 | 4,59% | 89.100,00 |
| 23.10.2025 | 3,85 | 3,98 | 3,76 | 3,92 | 0,77% | 33.296,00 |
| 22.10.2025 | 3,87 | 4,00 | 3,75 | 3,89 | -0,51% | 28.593,00 |
| 21.10.2025 | 4,69 | 4,78 | 3,91 | 3,91 | -20,53% | 157.114,00 |
| 20.10.2025 | 4,99 | 5,23 | 4,77 | 4,92 | -10,22% | 71.041,00 |
| 17.10.2025 | 4,88 | 5,63 | 4,70 | 5,48 | 5,59% | 375.409,00 |
| 16.10.2025 | 4,66 | 5,24 | 4,66 | 5,19 | -2,46% | 411.468,00 |
| 15.10.2025 | 5,16 | 5,72 | 4,71 | 5,32 | 44,20% | 21.018.442,00 |
| 14.10.2025 | 3,34 | 3,75 | 3,30 | 3,69 | 10,48% | 28.534,00 |
| 13.10.2025 | 3,54 | 3,54 | 3,30 | 3,34 | -5,65% | 55.261,00 |
| 10.10.2025 | 3,91 | 4,00 | 3,51 | 3,54 | -13,24% | 76.040,00 |
| 09.10.2025 | 4,44 | 4,45 | 3,84 | 4,08 | -8,11% | 158.307,00 |
| 08.10.2025 | 3,44 | 6,71 | 3,43 | 4,44 | 31,36% | 6.141.658,00 |