0,965$
1,57%
Echtzeit-Aktienkurs Arcadia Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Arcadia Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,94 | 1,00 | 0,87 | 0,97 | 1,58% | 133.997,00 |
| 28.05.2026 | 0,90 | 1,00 | 0,86 | 0,95 | 2,70% | 148.923,00 |
| 27.05.2026 | 0,91 | 0,93 | 0,85 | 0,93 | 1,20% | 130.395,00 |
| 26.05.2026 | 0,91 | 0,96 | 0,85 | 0,91 | -0,54% | 230.816,00 |
| 22.05.2026 | 0,85 | 1,05 | 0,82 | 0,92 | 2,34% | 632.999,00 |
| 21.05.2026 | 0,91 | 0,97 | 0,83 | 0,90 | -3,65% | 1.183.045,00 |
| 20.05.2026 | 1,12 | 1,56 | 0,80 | 0,93 | 1,41% | 59.371.849,00 |
| 19.05.2026 | 0,94 | 0,97 | 0,88 | 0,92 | -1,71% | 28.366,00 |
| 18.05.2026 | 0,94 | 0,98 | 0,90 | 0,94 | -1,68% | 20.549,00 |
| 15.05.2026 | 1,04 | 1,07 | 0,91 | 0,95 | -12,75% | 54.666,00 |
| 14.05.2026 | 1,06 | 1,09 | 1,00 | 1,09 | 2,83% | 117.159,00 |
| 13.05.2026 | 1,09 | 1,10 | 1,05 | 1,06 | -1,40% | 28.824,00 |
| 12.05.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 1,42% | 1.444,00 |
| 11.05.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -0,93% | 34.775,00 |
| 08.05.2026 | 1,13 | 1,15 | 1,07 | 1,07 | -5,31% | 24.929,00 |
| 07.05.2026 | 1,09 | 1,13 | 1,05 | 1,13 | -3,42% | 21.830,00 |
| 06.05.2026 | 1,17 | 1,26 | 1,13 | 1,17 | 1,74% | 42.892,00 |
| 05.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | 7.317,00 |
| 04.05.2026 | 1,12 | 1,21 | 1,10 | 1,17 | 4,46% | 31.898,00 |
| 01.05.2026 | 1,16 | 1,16 | 1,08 | 1,12 | 3,70% | 34.528,00 |
| 30.04.2026 | 1,02 | 1,09 | 1,01 | 1,08 | 1,89% | 22.776,00 |
| 29.04.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -0,93% | 3.711,00 |
| 28.04.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | 3.398,00 |
| 27.04.2026 | 1,16 | 1,16 | 1,08 | 1,08 | 0,93% | 9.527,00 |
| 24.04.2026 | 1,15 | 1,15 | 1,06 | 1,07 | 0,94% | 4.690,00 |
| 23.04.2026 | 1,14 | 1,15 | 1,04 | 1,06 | -3,20% | 13.505,00 |
| 22.04.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -2,23% | 14.644,00 |
| 21.04.2026 | 1,12 | 1,16 | 1,11 | 1,12 | 0,45% | 24.244,00 |
| 20.04.2026 | 1,19 | 1,26 | 1,11 | 1,12 | -3,04% | 27.768,00 |
| 17.04.2026 | 1,38 | 1,46 | 0,89 | 1,15 | -14,18% | 291.232,00 |
| 16.04.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -3,60% | 9.727,00 |
| 15.04.2026 | 1,39 | 1,39 | 1,35 | 1,39 | 4,51% | 3.594,00 |
| 14.04.2026 | 1,34 | 1,38 | 1,33 | 1,33 | 0,38% | 8.925,00 |
| 13.04.2026 | 1,34 | 1,39 | 1,31 | 1,33 | 0,38% | 5.952,00 |
| 10.04.2026 | 1,38 | 1,44 | 1,32 | 1,32 | -2,94% | 35.479,00 |
| 09.04.2026 | 1,37 | 1,45 | 1,33 | 1,36 | 1,49% | 7.502,00 |
| 08.04.2026 | 1,42 | 1,46 | 1,32 | 1,34 | 2,29% | 14.217,00 |
| 07.04.2026 | 1,33 | 1,37 | 1,31 | 1,31 | 0,77% | 7.210,00 |
| 06.04.2026 | 1,42 | 1,42 | 1,30 | 1,30 | -3,85% | 8.130,00 |
| 02.04.2026 | 1,34 | 1,39 | 1,32 | 1,35 | -3,43% | 11.969,00 |
| 01.04.2026 | 1,40 | 1,47 | 1,40 | 1,40 | 1,45% | 9.224,00 |
| 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 | -2,36% | 7.367,00 |
| 23.02.2026 | 1,91 | 1,91 | 1,77 | 1,91 | 1,06% | 2.968,00 |
| 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 |