10,110$
-7,84%
Echtzeit-Aktienkurs ARS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,00 | 11,15 | 10,05 | 10,11 | -7,84% | 2.188.307,00 |
| 15.10.2025 | 10,81 | 11,06 | 10,71 | 10,97 | 2,91% | 1.579.736,00 |
| 14.10.2025 | 10,88 | 11,37 | 10,64 | 10,66 | -2,47% | 1.640.286,00 |
| 13.10.2025 | 11,20 | 11,30 | 10,92 | 10,93 | -3,36% | 1.330.517,00 |
| 10.10.2025 | 11,70 | 11,70 | 11,00 | 11,31 | -2,33% | 1.878.808,00 |
| 09.10.2025 | 11,16 | 11,69 | 10,95 | 11,58 | 4,23% | 2.330.483,00 |
| 08.10.2025 | 10,42 | 11,11 | 10,38 | 11,11 | 7,55% | 2.308.110,00 |
| 07.10.2025 | 10,36 | 10,51 | 10,00 | 10,33 | 0,58% | 1.935.389,00 |
| 06.10.2025 | 10,45 | 10,48 | 10,05 | 10,27 | -0,10% | 2.406.875,00 |
| 02.10.2025 | 10,10 | 10,50 | 9,72 | 10,28 | 1,88% | 2.934.054,00 |
| 01.10.2025 | 10,00 | 10,99 | 9,90 | 10,09 | 0,30% | 7.452.297,00 |
| 30.09.2025 | 9,89 | 10,40 | 9,53 | 10,06 | 3,50% | 3.796.543,00 |
| 29.09.2025 | 9,83 | 9,93 | 9,57 | 9,72 | -0,82% | 3.239.374,00 |
| 26.09.2025 | 9,47 | 9,93 | 9,40 | 9,80 | 2,73% | 2.498.979,00 |
| 25.09.2025 | 9,65 | 9,70 | 9,34 | 9,54 | -0,93% | 1.931.398,00 |
| 24.09.2025 | 9,99 | 9,99 | 9,52 | 9,63 | -3,12% | 1.240.433,00 |
| 23.09.2025 | 9,91 | 10,12 | 9,81 | 9,94 | 1,53% | 1.644.042,00 |
| 22.09.2025 | 9,84 | 9,94 | 9,50 | 9,79 | 0,00% | 1.607.574,00 |
| 19.09.2025 | 10,15 | 10,57 | 9,78 | 9,79 | -1,51% | 6.289.144,00 |
| 18.09.2025 | 9,67 | 9,98 | 9,61 | 9,94 | 3,65% | 2.281.719,00 |
| 17.09.2025 | 9,50 | 9,80 | 9,45 | 9,59 | 1,91% | 1.762.089,00 |
| 16.09.2025 | 9,90 | 10,15 | 9,38 | 9,41 | -5,52% | 2.309.473,00 |
| 15.09.2025 | 10,04 | 10,11 | 9,78 | 9,96 | -0,70% | 2.795.728,00 |
| 12.09.2025 | 10,10 | 10,17 | 9,79 | 10,03 | -1,18% | 2.273.349,00 |
| 11.09.2025 | 10,48 | 10,63 | 10,09 | 10,15 | -3,33% | 2.495.475,00 |
| 10.09.2025 | 10,40 | 10,68 | 10,33 | 10,50 | 1,74% | 2.273.239,00 |
| 09.09.2025 | 10,61 | 10,73 | 10,15 | 10,32 | -3,55% | 2.280.848,00 |
| 08.09.2025 | 10,19 | 10,78 | 10,03 | 10,70 | 6,26% | 5.073.404,00 |
| 05.09.2025 | 10,70 | 10,73 | 9,97 | 10,07 | -5,80% | 5.196.821,00 |
| 04.09.2025 | 10,95 | 11,03 | 10,33 | 10,69 | -1,75% | 4.263.804,00 |
| 03.09.2025 | 11,19 | 11,24 | 10,74 | 10,88 | -2,16% | 4.288.074,00 |
| 02.09.2025 | 11,75 | 11,80 | 11,00 | 11,12 | -4,30% | 4.860.950,00 |
| 29.08.2025 | 12,70 | 12,70 | 10,98 | 11,62 | -9,64% | 7.183.165,00 |
| 28.08.2025 | 13,46 | 13,46 | 12,84 | 12,86 | -4,32% | 2.548.138,00 |
| 27.08.2025 | 13,80 | 14,00 | 13,41 | 13,44 | -3,24% | 1.599.286,00 |
| 26.08.2025 | 13,62 | 13,91 | 13,45 | 13,89 | 2,81% | 1.585.084,00 |
| 25.08.2025 | 13,46 | 13,76 | 13,32 | 13,51 | 0,07% | 2.780.713,00 |
| 22.08.2025 | 14,90 | 14,97 | 13,46 | 13,50 | -9,21% | 3.125.628,00 |
| 21.08.2025 | 14,53 | 15,09 | 14,30 | 14,87 | 1,85% | 1.515.392,00 |
| 20.08.2025 | 13,76 | 14,74 | 13,65 | 14,60 | 5,87% | 2.159.635,00 |
| 19.08.2025 | 14,00 | 14,13 | 13,51 | 13,79 | -1,71% | 2.174.859,00 |
| 18.08.2025 | 14,57 | 14,62 | 14,01 | 14,03 | -3,44% | 1.669.778,00 |
| 15.08.2025 | 14,48 | 14,92 | 14,26 | 14,53 | 0,41% | 2.889.957,00 |
| 14.08.2025 | 15,68 | 15,72 | 14,31 | 14,47 | -8,53% | 3.415.966,00 |
| 13.08.2025 | 16,50 | 16,65 | 14,50 | 15,82 | -5,04% | 4.311.501,00 |
| 12.08.2025 | 16,58 | 17,46 | 16,10 | 16,66 | 1,71% | 2.036.284,00 |
| 11.08.2025 | 17,48 | 17,54 | 15,90 | 16,38 | -6,40% | 2.277.583,00 |
| 08.08.2025 | 17,76 | 17,90 | 17,40 | 17,50 | -0,85% | 715.574,00 |
| 07.08.2025 | 17,98 | 18,00 | 17,34 | 17,65 | -1,84% | 739.214,00 |
| 06.08.2025 | 17,44 | 18,00 | 17,39 | 17,98 | 1,01% | 1.024.918,00 |
| 05.08.2025 | 17,33 | 18,00 | 17,23 | 17,80 | 2,42% | 942.136,00 |
| 04.08.2025 | 17,35 | 17,62 | 17,08 | 17,38 | 1,16% | 1.203.746,00 |
| 01.08.2025 | 17,59 | 17,70 | 17,07 | 17,18 | -2,80% | 1.179.614,00 |
| 31.07.2025 | 17,75 | 17,91 | 17,51 | 17,68 | -1,15% | 1.088.788,00 |
| 30.07.2025 | 17,97 | 18,42 | 17,73 | 17,88 | 0,79% | 1.111.847,00 |
| 29.07.2025 | 18,50 | 18,50 | 17,70 | 17,74 | -3,32% | 728.673,00 |
| 28.07.2025 | 17,94 | 18,63 | 17,78 | 18,35 | 2,69% | 2.062.525,00 |
| 25.07.2025 | 17,87 | 18,05 | 17,41 | 17,87 | -0,28% | 2.727.867,00 |
| 24.07.2025 | 17,98 | 18,16 | 17,70 | 17,92 | -0,44% | 1.285.087,00 |
| 23.07.2025 | 17,58 | 18,17 | 17,43 | 18,00 | 2,33% | 1.146.158,00 |
| 22.07.2025 | 17,95 | 18,00 | 17,52 | 17,59 | -1,46% | 748.358,00 |
| 21.07.2025 | 18,00 | 18,15 | 17,61 | 17,85 | -0,39% | 717.692,00 |
| 18.07.2025 | 18,43 | 18,61 | 17,75 | 17,92 | -2,34% | 1.336.124,00 |
| 17.07.2025 | 17,88 | 18,44 | 17,75 | 18,35 | 2,69% | 1.808.733,00 |
| 16.07.2025 | 17,64 | 17,99 | 17,57 | 17,87 | 1,77% | 900.214,00 |
| 15.07.2025 | 18,00 | 18,00 | 17,19 | 17,56 | -1,90% | 972.596,00 |
| 14.07.2025 | 17,63 | 18,22 | 17,61 | 17,90 | 1,19% | 926.471,00 |
| 11.07.2025 | 17,98 | 18,05 | 17,46 | 17,69 | -1,61% | 1.112.544,00 |
| 10.07.2025 | 17,93 | 18,05 | 17,29 | 17,98 | 0,45% | 1.430.826,00 |
| 09.07.2025 | 17,12 | 17,94 | 16,96 | 17,90 | 5,60% | 1.207.299,00 |
| 08.07.2025 | 17,44 | 17,44 | 16,40 | 16,95 | -0,82% | 1.296.844,00 |
| 07.07.2025 | 16,58 | 17,90 | 16,44 | 17,09 | 3,45% | 1.657.119,00 |
| 03.07.2025 | 16,75 | 16,81 | 16,15 | 16,52 | -1,37% | 881.491,00 |
| 02.07.2025 | 15,86 | 16,76 | 15,75 | 16,75 | 4,10% | 1.284.238,00 |
| 01.07.2025 | 17,14 | 17,41 | 16,00 | 16,09 | -7,79% | 1.844.380,00 |
| 30.06.2025 | 18,43 | 18,50 | 16,16 | 17,45 | -4,12% | 3.159.589,00 |
| 27.06.2025 | 18,19 | 18,90 | 18,11 | 18,20 | 0,66% | 3.613.889,00 |
| 26.06.2025 | 17,30 | 18,21 | 17,27 | 18,08 | 4,75% | 1.802.173,00 |
| 25.06.2025 | 17,08 | 17,54 | 16,85 | 17,26 | 2,86% | 1.398.522,00 |
| 24.06.2025 | 16,70 | 17,50 | 16,30 | 16,78 | 1,27% | 1.924.098,00 |
| 23.06.2025 | 15,81 | 16,59 | 15,67 | 16,57 | 4,67% | 1.405.175,00 |
| 20.06.2025 | 15,99 | 16,11 | 15,45 | 15,83 | -0,50% | 1.336.652,00 |
| 18.06.2025 | 14,93 | 16,23 | 14,80 | 15,91 | 7,35% | 2.728.410,00 |
| 17.06.2025 | 15,02 | 15,12 | 14,77 | 14,82 | -2,24% | 983.568,00 |
| 16.06.2025 | 15,64 | 15,68 | 14,86 | 15,16 | -1,49% | 969.146,00 |
| 13.06.2025 | 14,15 | 15,43 | 14,15 | 15,39 | 6,88% | 1.169.951,00 |
| 12.06.2025 | 14,30 | 14,51 | 14,10 | 14,40 | 0,42% | 588.360,00 |
| 11.06.2025 | 14,77 | 14,80 | 14,30 | 14,34 | -2,38% | 558.957,00 |
| 10.06.2025 | 14,57 | 14,78 | 14,36 | 14,69 | 1,10% | 544.533,00 |
| 09.06.2025 | 14,56 | 14,87 | 14,21 | 14,53 | 0,28% | 1.067.135,00 |
| 06.06.2025 | 13,67 | 14,54 | 13,54 | 14,49 | 7,97% | 1.271.223,00 |
| 05.06.2025 | 13,75 | 13,85 | 13,28 | 13,42 | -2,89% | 1.236.711,00 |
| 04.06.2025 | 14,50 | 14,70 | 13,79 | 13,82 | -4,89% | 842.556,00 |
| 03.06.2025 | 14,48 | 14,87 | 14,20 | 14,53 | 0,48% | 1.156.964,00 |
| 02.06.2025 | 14,43 | 14,79 | 14,04 | 14,46 | 0,28% | 982.162,00 |
| 30.05.2025 | 15,40 | 15,40 | 14,40 | 14,42 | -6,91% | 1.612.678,00 |
| 29.05.2025 | 15,02 | 15,50 | 14,70 | 15,49 | 4,31% | 1.465.765,00 |
| 28.05.2025 | 14,56 | 14,85 | 14,32 | 14,85 | 1,57% | 960.671,00 |
| 27.05.2025 | 15,34 | 15,49 | 14,50 | 14,62 | -2,40% | 1.230.800,00 |
| 23.05.2025 | 14,52 | 15,29 | 14,44 | 14,98 | 3,17% | 2.307.830,00 |