9,645$
-2,58%
Echtzeit-Aktienkurs ARS Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,05 | 10,25 | 9,50 | 9,65 | -2,58% | 2.270.406,00 |
| 17.06.2026 | 9,73 | 10,16 | 9,71 | 9,90 | 2,06% | 1.013.695,00 |
| 16.06.2026 | 9,81 | 9,91 | 9,57 | 9,70 | -1,12% | 874.031,00 |
| 15.06.2026 | 9,85 | 9,96 | 9,54 | 9,81 | 0,72% | 1.049.137,00 |
| 12.06.2026 | 9,73 | 10,17 | 9,66 | 9,74 | 1,62% | 1.323.943,00 |
| 11.06.2026 | 9,23 | 9,76 | 9,13 | 9,59 | 3,62% | 987.747,00 |
| 10.06.2026 | 9,44 | 9,87 | 9,05 | 9,25 | -1,65% | 1.481.360,00 |
| 09.06.2026 | 9,02 | 9,45 | 8,87 | 9,41 | 4,67% | 876.977,00 |
| 08.06.2026 | 8,73 | 9,13 | 8,56 | 8,99 | 5,03% | 1.909.428,00 |
| 05.06.2026 | 9,00 | 9,10 | 8,40 | 8,56 | -5,73% | 1.285.733,00 |
| 04.06.2026 | 8,91 | 9,13 | 8,81 | 9,08 | 3,83% | 816.754,00 |
| 03.06.2026 | 8,85 | 9,00 | 8,69 | 8,74 | -1,80% | 1.208.032,00 |
| 02.06.2026 | 9,31 | 9,43 | 8,64 | 8,90 | -5,72% | 1.853.304,00 |
| 01.06.2026 | 9,07 | 9,56 | 8,77 | 9,44 | 4,08% | 1.971.345,00 |
| 29.05.2026 | 9,40 | 9,87 | 8,96 | 9,07 | -3,46% | 2.146.176,00 |
| 28.05.2026 | 8,91 | 9,60 | 8,63 | 9,40 | 10,59% | 2.604.154,00 |
| 27.05.2026 | 8,22 | 8,64 | 8,21 | 8,50 | 3,98% | 780.081,00 |
| 26.05.2026 | 7,90 | 8,23 | 7,87 | 8,17 | 2,90% | 1.059.712,00 |
| 22.05.2026 | 8,23 | 8,29 | 7,91 | 7,94 | -3,52% | 2.486.016,00 |
| 21.05.2026 | 7,72 | 8,36 | 7,54 | 8,23 | 5,65% | 2.126.290,00 |
| 20.05.2026 | 7,21 | 7,83 | 7,19 | 7,79 | 8,65% | 1.625.576,00 |
| 19.05.2026 | 7,35 | 7,58 | 7,10 | 7,17 | -1,71% | 1.603.690,00 |
| 18.05.2026 | 7,45 | 7,49 | 7,08 | 7,30 | -1,68% | 2.141.274,00 |
| 15.05.2026 | 7,40 | 7,81 | 7,03 | 7,42 | -6,31% | 3.670.470,00 |
| 14.05.2026 | 8,13 | 8,43 | 7,80 | 7,92 | -1,12% | 2.398.774,00 |
| 13.05.2026 | 8,68 | 8,78 | 8,00 | 8,01 | -7,24% | 2.499.215,00 |
| 12.05.2026 | 8,64 | 8,76 | 8,38 | 8,64 | 0,23% | 1.128.632,00 |
| 11.05.2026 | 8,77 | 9,06 | 8,53 | 8,62 | -1,43% | 1.296.155,00 |
| 08.05.2026 | 9,16 | 9,21 | 8,59 | 8,74 | -3,10% | 1.271.730,00 |
| 07.05.2026 | 9,25 | 9,35 | 8,85 | 9,02 | -2,80% | 1.479.376,00 |
| 06.05.2026 | 9,05 | 9,57 | 9,05 | 9,28 | 2,77% | 3.170.657,00 |
| 05.05.2026 | 8,93 | 9,13 | 8,85 | 9,03 | 2,03% | 1.525.104,00 |
| 04.05.2026 | 8,50 | 8,99 | 8,47 | 8,85 | 3,39% | 1.971.901,00 |
| 01.05.2026 | 8,25 | 8,64 | 8,12 | 8,56 | 3,76% | 1.492.068,00 |
| 30.04.2026 | 7,82 | 8,26 | 7,72 | 8,25 | 5,30% | 1.357.191,00 |
| 29.04.2026 | 7,87 | 7,90 | 7,65 | 7,84 | -1,32% | 1.071.348,00 |
| 28.04.2026 | 7,95 | 8,20 | 7,81 | 7,94 | -0,13% | 1.374.808,00 |
| 27.04.2026 | 8,25 | 8,46 | 7,94 | 7,95 | -4,22% | 2.008.852,00 |
| 24.04.2026 | 8,25 | 8,41 | 7,95 | 8,30 | 0,00% | 2.019.878,00 |
| 23.04.2026 | 8,35 | 8,48 | 7,86 | 8,30 | -1,19% | 2.520.911,00 |
| 22.04.2026 | 8,05 | 8,56 | 7,95 | 8,40 | 7,14% | 3.891.735,00 |
| 21.04.2026 | 8,18 | 8,22 | 7,75 | 7,84 | -4,16% | 1.478.591,00 |
| 20.04.2026 | 8,05 | 8,22 | 8,01 | 8,18 | 0,12% | 962.753,00 |
| 17.04.2026 | 8,34 | 8,34 | 8,05 | 8,17 | -0,24% | 1.276.045,00 |
| 16.04.2026 | 8,10 | 8,20 | 7,90 | 8,19 | 2,12% | 1.287.434,00 |
| 15.04.2026 | 8,24 | 8,28 | 7,84 | 8,02 | -1,47% | 1.571.980,00 |
| 14.04.2026 | 8,01 | 8,22 | 8,01 | 8,14 | 1,75% | 834.946,00 |
| 13.04.2026 | 8,00 | 8,30 | 8,00 | 8,00 | -0,62% | 854.352,00 |
| 10.04.2026 | 8,33 | 8,33 | 8,01 | 8,05 | -2,66% | 722.348,00 |
| 09.04.2026 | 8,37 | 8,49 | 8,14 | 8,27 | 0,98% | 2.094.702,00 |
| 08.04.2026 | 8,47 | 8,56 | 7,97 | 8,19 | 0,49% | 1.831.084,00 |
| 07.04.2026 | 8,30 | 8,38 | 8,06 | 8,15 | -2,86% | 1.144.898,00 |
| 06.04.2026 | 8,26 | 8,51 | 8,21 | 8,39 | 1,08% | 1.141.556,00 |
| 02.04.2026 | 7,91 | 8,31 | 7,72 | 8,30 | 2,34% | 1.277.290,00 |
| 01.04.2026 | 8,08 | 8,29 | 7,87 | 8,11 | 1,00% | 1.294.543,00 |
| 31.03.2026 | 8,03 | 8,24 | 7,81 | 8,03 | 2,75% | 1.848.061,00 |
| 30.03.2026 | 8,08 | 8,09 | 7,75 | 7,82 | -3,10% | 1.072.180,00 |
| 27.03.2026 | 8,57 | 8,64 | 7,61 | 8,07 | -5,89% | 2.373.313,00 |
| 26.03.2026 | 7,87 | 8,71 | 7,83 | 8,57 | 8,48% | 1.898.248,00 |
| 25.03.2026 | 7,74 | 8,18 | 7,61 | 7,90 | 4,77% | 1.868.456,00 |
| 24.03.2026 | 7,43 | 7,67 | 7,20 | 7,54 | -1,69% | 2.498.059,00 |
| 23.03.2026 | 8,38 | 8,48 | 7,60 | 7,67 | -6,12% | 1.763.968,00 |
| 20.03.2026 | 8,22 | 8,49 | 8,09 | 8,17 | -0,97% | 3.264.890,00 |
| 19.03.2026 | 8,15 | 8,41 | 8,00 | 8,25 | -0,60% | 875.837,00 |
| 18.03.2026 | 8,96 | 8,96 | 8,30 | 8,30 | -6,64% | 1.467.567,00 |
| 17.03.2026 | 8,71 | 9,11 | 8,60 | 8,89 | 2,18% | 1.731.386,00 |
| 16.03.2026 | 8,44 | 9,00 | 8,38 | 8,70 | 3,63% | 1.396.212,00 |
| 13.03.2026 | 8,31 | 8,50 | 8,23 | 8,40 | 1,88% | 1.041.476,00 |
| 12.03.2026 | 8,23 | 8,62 | 8,15 | 8,24 | -1,67% | 2.215.827,00 |
| 11.03.2026 | 8,80 | 8,97 | 8,31 | 8,38 | -5,42% | 1.660.045,00 |
| 10.03.2026 | 9,10 | 9,65 | 8,84 | 8,86 | -2,10% | 1.270.934,00 |
| 09.03.2026 | 8,87 | 9,37 | 8,57 | 9,05 | -0,11% | 1.702.069,00 |
| 06.03.2026 | 8,86 | 9,12 | 8,70 | 9,06 | -0,88% | 1.527.673,00 |
| 05.03.2026 | 8,99 | 9,38 | 8,93 | 9,14 | 0,99% | 1.330.645,00 |
| 04.03.2026 | 8,96 | 9,16 | 8,84 | 9,05 | 1,91% | 803.638,00 |
| 03.03.2026 | 8,90 | 9,11 | 8,75 | 8,88 | -3,22% | 1.041.354,00 |
| 02.03.2026 | 8,94 | 9,38 | 8,90 | 9,18 | -1,13% | 789.485,00 |
| 27.02.2026 | 9,12 | 9,33 | 9,05 | 9,28 | -0,85% | 642.657,00 |
| 26.02.2026 | 9,23 | 9,50 | 8,81 | 9,36 | 1,41% | 942.013,00 |
| 25.02.2026 | 9,26 | 9,42 | 9,07 | 9,23 | 0,98% | 849.883,00 |
| 24.02.2026 | 9,18 | 9,33 | 9,04 | 9,14 | -0,87% | 677.332,00 |
| 23.02.2026 | 8,99 | 9,47 | 8,93 | 9,22 | 2,44% | 637.487,00 |
| 20.02.2026 | 9,36 | 9,40 | 8,86 | 9,00 | -4,76% | 887.719,00 |
| 19.02.2026 | 9,27 | 9,64 | 9,26 | 9,45 | 0,05% | 762.125,00 |
| 18.02.2026 | 9,35 | 9,53 | 9,30 | 9,45 | 0,69% | 572.899,00 |
| 17.02.2026 | 8,66 | 9,52 | 8,66 | 9,38 | 5,99% | 880.640,00 |
| 13.02.2026 | 8,91 | 9,18 | 8,61 | 8,85 | 0,34% | 2.143.118,00 |
| 12.02.2026 | 9,50 | 9,50 | 8,74 | 8,82 | -7,16% | 1.303.617,00 |
| 11.02.2026 | 9,90 | 9,94 | 9,16 | 9,50 | -4,23% | 1.089.753,00 |
| 10.02.2026 | 9,81 | 10,11 | 9,78 | 9,92 | 1,33% | 738.582,00 |
| 09.02.2026 | 9,99 | 10,07 | 9,59 | 9,79 | -2,39% | 933.184,00 |
| 06.02.2026 | 9,80 | 10,05 | 9,70 | 10,03 | 3,51% | 1.102.870,00 |
| 05.02.2026 | 10,12 | 10,28 | 9,60 | 9,69 | -4,53% | 1.139.908,00 |
| 04.02.2026 | 10,29 | 10,38 | 9,97 | 10,15 | 0,10% | 1.041.155,00 |
| 03.02.2026 | 10,28 | 10,73 | 10,10 | 10,14 | -1,55% | 1.035.840,00 |
| 02.02.2026 | 9,95 | 10,44 | 9,61 | 10,30 | 2,95% | 1.646.162,00 |
| 30.01.2026 | 10,24 | 10,27 | 9,84 | 10,01 | -2,01% | 1.760.918,00 |
| 29.01.2026 | 10,09 | 10,37 | 9,85 | 10,21 | 1,49% | 2.418.829,00 |
| 28.01.2026 | 10,50 | 10,50 | 10,00 | 10,06 | -4,55% | 1.365.024,00 |
| 27.01.2026 | 10,55 | 10,79 | 10,23 | 10,54 | 0,57% | 794.171,00 |