10,070$
-5,53%
Echtzeit-Aktienkurs ARS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,70 | 10,70 | 10,00 | 10,07 | -5,53% | 1.391.442,00 |
| 16.12.2025 | 10,46 | 10,69 | 10,39 | 10,66 | 0,66% | 1.235.943,00 |
| 15.12.2025 | 10,23 | 10,72 | 10,02 | 10,59 | 3,42% | 1.591.750,00 |
| 12.12.2025 | 11,28 | 11,29 | 10,22 | 10,24 | -8,73% | 2.516.060,00 |
| 11.12.2025 | 10,46 | 11,45 | 10,40 | 11,22 | 7,47% | 2.124.615,00 |
| 10.12.2025 | 9,96 | 10,50 | 9,77 | 10,44 | 5,14% | 2.389.921,00 |
| 09.12.2025 | 9,95 | 10,36 | 9,89 | 9,93 | -0,95% | 1.911.222,00 |
| 08.12.2025 | 9,80 | 10,18 | 9,69 | 10,03 | 0,96% | 1.129.001,00 |
| 05.12.2025 | 9,96 | 10,10 | 9,60 | 9,93 | -0,40% | 1.316.328,00 |
| 04.12.2025 | 9,50 | 10,02 | 9,44 | 9,97 | 4,40% | 1.431.706,00 |
| 03.12.2025 | 9,12 | 9,81 | 9,03 | 9,55 | 5,64% | 1.586.696,00 |
| 02.12.2025 | 9,37 | 9,60 | 9,02 | 9,04 | -3,93% | 2.133.340,00 |
| 01.12.2025 | 9,40 | 9,45 | 9,14 | 9,41 | -1,36% | 1.146.191,00 |
| 28.11.2025 | 9,59 | 9,69 | 9,33 | 9,54 | -0,31% | 848.573,00 |
| 26.11.2025 | 9,40 | 9,76 | 9,25 | 9,57 | 3,13% | 2.750.095,00 |
| 25.11.2025 | 8,01 | 9,33 | 7,97 | 9,28 | 15,42% | 3.859.340,00 |
| 24.11.2025 | 7,56 | 8,09 | 7,56 | 8,04 | 19,29% | 2.647.883,00 |
| 20.11.2025 | 7,22 | 7,40 | 6,73 | 6,74 | -4,94% | 1.780.424,00 |
| 19.11.2025 | 7,09 | 7,40 | 6,94 | 7,09 | 0,00% | 2.497.430,00 |
| 18.11.2025 | 7,23 | 7,36 | 6,95 | 7,09 | -3,14% | 2.341.347,00 |
| 17.11.2025 | 8,10 | 8,16 | 7,29 | 7,32 | -12,96% | 3.030.915,00 |
| 13.11.2025 | 8,90 | 9,24 | 8,33 | 8,41 | -5,98% | 2.492.574,00 |
| 12.11.2025 | 8,77 | 9,07 | 8,60 | 8,95 | 2,00% | 2.335.730,00 |
| 11.11.2025 | 8,73 | 9,25 | 8,49 | 8,77 | -1,57% | 3.148.784,00 |
| 10.11.2025 | 10,00 | 10,31 | 8,42 | 8,91 | 0,68% | 4.101.027,00 |
| 07.11.2025 | 8,21 | 8,85 | 8,05 | 8,85 | 7,99% | 2.641.091,00 |
| 06.11.2025 | 9,00 | 9,00 | 8,14 | 8,20 | -9,50% | 2.551.071,00 |
| 05.11.2025 | 8,73 | 9,20 | 8,52 | 9,06 | 3,96% | 1.821.064,00 |
| 04.11.2025 | 8,62 | 8,78 | 8,33 | 8,71 | 1,16% | 1.794.725,00 |
| 03.11.2025 | 8,93 | 9,01 | 8,32 | 8,61 | -3,80% | 1.452.910,00 |
| 31.10.2025 | 8,62 | 8,98 | 8,45 | 8,95 | 3,83% | 2.076.753,00 |
| 30.10.2025 | 8,90 | 9,00 | 8,59 | 8,62 | -4,01% | 1.448.446,00 |
| 29.10.2025 | 9,33 | 9,46 | 8,90 | 8,98 | -4,37% | 1.516.238,00 |
| 28.10.2025 | 9,52 | 9,58 | 9,32 | 9,39 | -1,78% | 889.813,00 |
| 27.10.2025 | 9,21 | 9,66 | 9,15 | 9,56 | 4,94% | 1.692.878,00 |
| 24.10.2025 | 9,67 | 9,76 | 9,08 | 9,11 | -5,60% | 1.903.074,00 |
| 23.10.2025 | 9,70 | 9,90 | 9,58 | 9,65 | -0,72% | 955.301,00 |
| 22.10.2025 | 9,86 | 9,94 | 9,64 | 9,72 | -1,82% | 1.168.038,00 |
| 21.10.2025 | 10,05 | 10,10 | 9,67 | 9,90 | -1,10% | 1.707.897,00 |
| 20.10.2025 | 10,15 | 10,38 | 9,80 | 10,01 | -0,40% | 2.757.001,00 |
| 17.10.2025 | 10,01 | 10,17 | 9,75 | 10,05 | -0,59% | 1.724.157,00 |
| 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 |