5,230$
-2,97%
Echtzeit-Aktienkurs ARS Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,35 | 5,38 | 5,22 | 5,23 | -2,97% | 874.488,00 |
| 08.09.2026 | 5,52 | 5,52 | 5,31 | 5,39 | -4,09% | 1.085.987,00 |
| 04.09.2026 | 5,60 | 5,70 | 5,54 | 5,62 | -0,88% | 852.847,00 |
| 03.09.2026 | 5,86 | 5,90 | 5,61 | 5,67 | -2,33% | 1.088.119,00 |
| 02.09.2026 | 5,86 | 6,00 | 5,75 | 5,81 | 0,64% | 1.196.655,00 |
| 01.09.2026 | 6,08 | 6,08 | 5,74 | 5,77 | -3,87% | 1.357.768,00 |
| 31.08.2026 | 5,87 | 6,09 | 5,62 | 6,00 | 2,04% | 1.984.645,00 |
| 28.08.2026 | 6,00 | 6,03 | 5,86 | 5,88 | -2,33% | 1.190.262,00 |
| 27.08.2026 | 6,03 | 6,12 | 5,89 | 6,02 | -0,25% | 1.190.704,00 |
| 26.08.2026 | 5,70 | 6,09 | 5,67 | 6,04 | 5,51% | 1.161.970,00 |
| 25.08.2026 | 5,40 | 5,76 | 5,39 | 5,72 | 6,92% | 1.498.288,00 |
| 24.08.2026 | 5,41 | 5,43 | 5,20 | 5,35 | -2,82% | 1.935.965,00 |
| 21.08.2026 | 5,52 | 5,60 | 5,47 | 5,51 | 0,00% | 1.258.713,00 |
| 20.08.2026 | 6,30 | 6,35 | 5,50 | 5,51 | -13,65% | 2.112.512,00 |
| 19.08.2026 | 6,42 | 6,58 | 6,35 | 6,38 | 1,03% | 1.212.312,00 |
| 18.08.2026 | 6,12 | 6,52 | 6,12 | 6,31 | 1,12% | 1.943.901,00 |
| 17.08.2026 | 5,62 | 6,29 | 5,58 | 6,24 | 10,54% | 2.501.337,00 |
| 14.08.2026 | 5,10 | 5,84 | 5,00 | 5,65 | -7,46% | 5.045.809,00 |
| 13.08.2026 | 6,08 | 6,19 | 5,90 | 6,10 | 0,66% | 1.688.354,00 |
| 12.08.2026 | 5,96 | 6,08 | 5,81 | 6,06 | 1,68% | 1.313.732,00 |
| 11.08.2026 | 5,94 | 5,98 | 5,80 | 5,96 | 0,51% | 1.351.686,00 |
| 10.08.2026 | 6,06 | 6,19 | 5,80 | 5,93 | -3,66% | 1.328.174,00 |
| 07.08.2026 | 5,60 | 6,16 | 5,58 | 6,16 | 10,70% | 2.053.083,00 |
| 06.08.2026 | 5,38 | 5,60 | 5,38 | 5,56 | 3,73% | 1.264.269,00 |
| 05.08.2026 | 5,32 | 5,46 | 5,22 | 5,36 | 1,13% | 2.542.225,00 |
| 04.08.2026 | 5,50 | 5,50 | 5,23 | 5,30 | -3,11% | 1.928.468,00 |
| 03.08.2026 | 5,08 | 5,49 | 4,98 | 5,47 | 7,05% | 1.993.561,00 |
| 31.07.2026 | 5,55 | 5,61 | 5,11 | 5,11 | -9,07% | 2.078.669,00 |
| 30.07.2026 | 5,80 | 5,85 | 5,48 | 5,62 | -3,68% | 1.626.459,00 |
| 29.07.2026 | 5,60 | 5,85 | 5,35 | 5,84 | 3,00% | 6.425.840,00 |
| 28.07.2026 | 5,72 | 6,01 | 5,66 | 5,67 | -1,65% | 1.351.164,00 |
| 27.07.2026 | 6,00 | 6,06 | 5,62 | 5,76 | -3,03% | 1.817.110,00 |
| 24.07.2026 | 6,00 | 6,22 | 5,76 | 5,94 | -1,00% | 3.483.123,00 |
| 23.07.2026 | 6,10 | 6,10 | 5,77 | 6,00 | -0,99% | 2.659.444,00 |
| 22.07.2026 | 6,40 | 6,62 | 6,06 | 6,06 | -4,49% | 3.113.939,00 |
| 21.07.2026 | 6,40 | 6,45 | 6,16 | 6,35 | -1,25% | 4.879.654,00 |
| 20.07.2026 | 7,00 | 7,14 | 6,42 | 6,43 | -8,15% | 2.932.905,00 |
| 17.07.2026 | 7,25 | 7,31 | 6,92 | 7,00 | -6,11% | 2.124.507,00 |
| 16.07.2026 | 7,59 | 7,67 | 7,40 | 7,45 | -1,32% | 1.287.986,00 |
| 15.07.2026 | 7,59 | 7,69 | 7,14 | 7,55 | -0,79% | 1.838.307,00 |
| 14.07.2026 | 7,74 | 7,82 | 7,51 | 7,61 | -1,74% | 1.907.817,00 |
| 13.07.2026 | 7,85 | 7,87 | 7,49 | 7,75 | -2,46% | 1.395.015,00 |
| 10.07.2026 | 7,83 | 8,07 | 7,67 | 7,94 | 0,63% | 1.397.482,00 |
| 09.07.2026 | 8,10 | 8,26 | 7,82 | 7,89 | -2,47% | 1.155.595,00 |
| 08.07.2026 | 7,60 | 8,14 | 7,49 | 8,09 | -1,10% | 2.036.543,00 |
| 07.07.2026 | 8,45 | 8,53 | 8,14 | 8,18 | -1,74% | 1.214.572,00 |
| 06.07.2026 | 8,58 | 8,67 | 8,18 | 8,33 | -2,75% | 1.122.278,00 |
| 02.07.2026 | 8,14 | 8,61 | 8,00 | 8,56 | 7,94% | 1.796.362,00 |
| 01.07.2026 | 8,01 | 8,22 | 7,90 | 7,93 | -1,00% | 1.145.763,00 |
| 30.06.2026 | 8,63 | 8,64 | 8,00 | 8,01 | -6,53% | 1.312.516,00 |
| 29.06.2026 | 8,45 | 8,61 | 8,13 | 8,57 | 1,42% | 1.406.106,00 |
| 26.06.2026 | 8,09 | 8,97 | 7,97 | 8,45 | 5,36% | 4.990.485,00 |
| 25.06.2026 | 7,79 | 8,20 | 7,50 | 8,02 | -23,91% | 8.079.129,00 |
| 24.06.2026 | 10,41 | 10,87 | 10,38 | 10,54 | 2,53% | 1.606.313,00 |
| 23.06.2026 | 9,92 | 10,45 | 9,90 | 10,28 | 3,01% | 1.304.689,00 |
| 22.06.2026 | 9,82 | 10,66 | 9,82 | 9,98 | 3,42% | 2.601.629,00 |
| 18.06.2026 | 10,05 | 10,25 | 9,50 | 9,65 | -2,53% | 2.277.986,00 |
| 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 |