16,750$
4,10%
Echtzeit-Aktienkurs ARS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 14,19 | 14,57 | 14,03 | 14,52 | 2,11% | 870.249,00 |
| 21.05.2025 | 14,06 | 14,93 | 14,00 | 14,22 | -0,77% | 1.452.685,00 |
| 20.05.2025 | 14,15 | 14,40 | 13,80 | 14,33 | 0,49% | 1.544.011,00 |
| 19.05.2025 | 13,57 | 14,30 | 13,34 | 14,26 | 4,85% | 1.356.397,00 |
| 16.05.2025 | 12,40 | 13,77 | 12,40 | 13,60 | 11,48% | 2.214.230,00 |
| 15.05.2025 | 12,16 | 12,42 | 11,65 | 12,20 | 0,83% | 1.774.538,00 |
| 14.05.2025 | 12,26 | 13,01 | 11,80 | 12,10 | -9,36% | 3.477.800,00 |
| 13.05.2025 | 13,27 | 13,54 | 12,95 | 13,35 | 0,45% | 1.429.829,00 |
| 12.05.2025 | 13,21 | 13,66 | 12,96 | 13,29 | -1,12% | 1.963.663,00 |
| 09.05.2025 | 13,45 | 14,00 | 13,36 | 13,44 | -0,37% | 1.043.106,00 |
| 08.05.2025 | 13,55 | 13,84 | 13,06 | 13,49 | 0,00% | 1.196.059,00 |
| 07.05.2025 | 13,98 | 14,05 | 13,10 | 13,49 | -3,78% | 1.469.917,00 |
| 06.05.2025 | 14,08 | 14,35 | 13,71 | 14,02 | -1,68% | 1.147.673,00 |
| 05.05.2025 | 14,34 | 14,35 | 14,03 | 14,26 | -1,38% | 708.124,00 |
| 02.05.2025 | 14,59 | 15,06 | 14,44 | 14,46 | 2,12% | 1.028.217,00 |
| 01.05.2025 | 13,83 | 14,24 | 13,45 | 14,16 | 1,36% | 930.255,00 |
| 30.04.2025 | 13,77 | 14,09 | 13,55 | 13,97 | 0,36% | 1.025.509,00 |
| 29.04.2025 | 14,01 | 14,24 | 13,72 | 13,92 | -1,56% | 664.038,00 |
| 28.04.2025 | 13,89 | 14,27 | 13,83 | 14,14 | 2,69% | 986.315,00 |
| 25.04.2025 | 14,47 | 14,47 | 13,66 | 13,77 | -5,94% | 969.626,00 |
| 24.04.2025 | 14,46 | 14,73 | 14,20 | 14,64 | 1,81% | 819.726,00 |
| 23.04.2025 | 15,25 | 15,44 | 14,32 | 14,38 | -4,13% | 1.109.621,00 |
| 22.04.2025 | 14,48 | 15,20 | 14,39 | 15,00 | 4,75% | 1.249.074,00 |
| 21.04.2025 | 14,68 | 14,92 | 13,77 | 14,32 | -3,76% | 2.460.790,00 |
| 17.04.2025 | 14,79 | 15,09 | 14,43 | 14,88 | 0,00% | 1.550.448,00 |
| 16.04.2025 | 14,90 | 15,12 | 14,53 | 14,88 | -0,73% | 1.809.045,00 |
| 15.04.2025 | 14,57 | 15,00 | 14,45 | 14,99 | 3,59% | 1.257.168,00 |
| 14.04.2025 | 14,37 | 14,60 | 13,91 | 14,47 | 2,99% | 778.366,00 |
| 11.04.2025 | 13,23 | 14,50 | 13,22 | 14,05 | 6,20% | 2.203.017,00 |
| 10.04.2025 | 13,34 | 13,66 | 12,80 | 13,23 | -0,82% | 2.062.712,00 |
| 09.04.2025 | 12,03 | 13,68 | 11,82 | 13,34 | 8,15% | 3.308.528,00 |
| 08.04.2025 | 13,29 | 13,42 | 12,03 | 12,34 | -3,86% | 1.485.336,00 |
| 07.04.2025 | 12,14 | 13,79 | 12,00 | 12,83 | 0,23% | 2.977.380,00 |
| 04.04.2025 | 13,09 | 13,73 | 12,47 | 12,80 | -4,62% | 2.801.518,00 |
| 03.04.2025 | 12,46 | 13,60 | 12,44 | 13,42 | 2,84% | 2.623.085,00 |
| 02.04.2025 | 12,33 | 13,25 | 12,29 | 13,05 | 4,15% | 1.529.375,00 |
| 01.04.2025 | 12,44 | 12,85 | 12,23 | 12,53 | -0,40% | 1.509.977,00 |
| 31.03.2025 | 12,10 | 12,77 | 11,85 | 12,58 | 0,72% | 1.778.362,00 |
| 28.03.2025 | 12,63 | 12,78 | 12,21 | 12,49 | -1,11% | 1.190.385,00 |
| 27.03.2025 | 12,49 | 12,78 | 12,27 | 12,63 | 0,24% | 1.549.543,00 |
| 26.03.2025 | 13,04 | 13,20 | 12,31 | 12,60 | -4,18% | 2.418.358,00 |
| 25.03.2025 | 12,80 | 13,22 | 12,67 | 13,15 | 2,02% | 1.789.671,00 |
| 24.03.2025 | 12,45 | 12,99 | 12,08 | 12,89 | 4,37% | 2.125.765,00 |
| 21.03.2025 | 14,25 | 14,25 | 12,25 | 12,35 | -13,70% | 4.399.892,00 |
| 20.03.2025 | 12,30 | 15,09 | 12,28 | 14,31 | 22,83% | 8.858.796,00 |
| 19.03.2025 | 11,49 | 11,96 | 11,44 | 11,65 | 1,04% | 1.273.875,00 |
| 18.03.2025 | 11,30 | 11,76 | 11,07 | 11,53 | 0,79% | 777.927,00 |
| 17.03.2025 | 11,71 | 12,08 | 11,43 | 11,44 | -3,62% | 1.068.283,00 |
| 14.03.2025 | 12,01 | 12,26 | 11,82 | 11,87 | -0,67% | 818.677,00 |
| 13.03.2025 | 12,20 | 12,50 | 11,90 | 11,95 | -2,92% | 900.133,00 |
| 12.03.2025 | 11,73 | 12,35 | 11,65 | 12,31 | 6,76% | 1.519.161,00 |
| 11.03.2025 | 10,80 | 11,64 | 10,68 | 11,53 | 6,46% | 1.208.390,00 |
| 10.03.2025 | 10,60 | 10,95 | 10,46 | 10,83 | -0,18% | 1.309.174,00 |
| 07.03.2025 | 11,03 | 11,16 | 10,46 | 10,85 | 0,56% | 1.415.282,00 |
| 06.03.2025 | 10,82 | 11,55 | 10,76 | 10,79 | -0,74% | 1.920.889,00 |
| 05.03.2025 | 10,53 | 11,00 | 10,52 | 10,87 | 3,28% | 1.265.209,00 |
| 04.03.2025 | 10,00 | 10,72 | 10,00 | 10,53 | 3,39% | 1.377.485,00 |
| 03.03.2025 | 10,50 | 10,64 | 10,01 | 10,18 | -2,96% | 1.561.997,00 |
| 28.02.2025 | 10,20 | 10,63 | 10,11 | 10,49 | 2,84% | 895.698,00 |
| 27.02.2025 | 10,36 | 10,80 | 10,02 | 10,20 | -0,29% | 1.233.451,00 |
| 26.02.2025 | 10,61 | 11,01 | 10,08 | 10,23 | -3,03% | 1.936.199,00 |
| 25.02.2025 | 10,82 | 10,98 | 10,41 | 10,55 | -2,54% | 1.848.298,00 |
| 24.02.2025 | 11,25 | 11,38 | 10,55 | 10,83 | -3,69% | 1.216.321,00 |
| 21.02.2025 | 12,15 | 12,19 | 11,23 | 11,24 | -4,58% | 1.359.070,00 |
| 20.02.2025 | 11,95 | 12,15 | 11,73 | 11,78 | -1,83% | 819.875,00 |
| 19.02.2025 | 11,61 | 12,02 | 11,58 | 12,00 | 1,95% | 824.172,00 |
| 18.02.2025 | 12,12 | 12,43 | 11,64 | 11,77 | -2,08% | 1.033.768,00 |
| 14.02.2025 | 11,91 | 12,20 | 11,75 | 12,02 | 0,84% | 1.088.574,00 |
| 13.02.2025 | 11,80 | 12,01 | 11,60 | 11,92 | 2,49% | 775.047,00 |
| 12.02.2025 | 11,36 | 11,77 | 11,26 | 11,63 | 0,69% | 1.148.068,00 |
| 11.02.2025 | 11,74 | 12,03 | 11,33 | 11,55 | -1,62% | 977.457,00 |
| 10.02.2025 | 12,72 | 12,72 | 11,65 | 11,74 | -1,51% | 1.426.591,00 |
| 07.02.2025 | 12,89 | 13,13 | 11,89 | 11,92 | -6,88% | 1.369.297,00 |