3,810$
-3,54%
Echtzeit-Aktienkurs ARS Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ARS Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,90 | 4,11 | 3,80 | 3,81 | -3,54% | 2.288.872,00 |
| 11.11.2026 | 3,57 | 4,13 | 3,57 | 3,95 | 10,96% | 3.842.291,00 |
| 10.11.2026 | 3,15 | 3,74 | 3,07 | 3,56 | 13,02% | 2.903.270,00 |
| 09.11.2026 | 2,80 | 3,17 | 2,73 | 3,15 | 12,90% | 3.185.266,00 |
| 06.11.2026 | 2,66 | 2,84 | 2,44 | 2,79 | 6,49% | 5.671.683,00 |
| 05.11.2026 | 3,05 | 3,10 | 2,59 | 2,62 | -14,10% | 2.767.807,00 |
| 04.11.2026 | 3,14 | 3,23 | 3,00 | 3,05 | 0,16% | 2.475.754,00 |
| 03.11.2026 | 3,05 | 3,06 | 2,92 | 3,05 | 0,00% | 2.421.647,00 |
| 02.11.2026 | 3,40 | 3,49 | 2,91 | 3,05 | -9,91% | 2.116.594,00 |
| 30.10.2026 | 3,62 | 3,79 | 3,34 | 3,38 | -7,65% | 1.752.569,00 |
| 29.10.2026 | 3,70 | 3,90 | 3,63 | 3,66 | 0,27% | 2.044.359,00 |
| 28.10.2026 | 3,69 | 3,73 | 3,53 | 3,65 | -2,14% | 2.532.635,00 |
| 27.10.2026 | 3,92 | 3,95 | 3,64 | 3,73 | -4,60% | 1.643.209,00 |
| 26.10.2026 | 4,03 | 4,09 | 3,90 | 3,91 | -2,86% | 1.433.713,00 |
| 23.10.2026 | 4,25 | 4,28 | 4,00 | 4,03 | -6,50% | 1.521.404,00 |
| 22.10.2026 | 4,13 | 4,36 | 4,13 | 4,31 | 3,11% | 1.786.449,00 |
| 21.10.2026 | 4,32 | 4,42 | 4,17 | 4,18 | -3,13% | 1.010.607,00 |
| 20.10.2026 | 4,25 | 4,44 | 4,23 | 4,31 | 1,77% | 1.542.688,00 |
| 19.10.2026 | 4,07 | 4,32 | 4,00 | 4,24 | 5,35% | 1.508.947,00 |
| 16.10.2026 | 4,08 | 4,08 | 3,81 | 4,02 | -0,86% | 2.332.020,00 |
| 15.10.2026 | 3,99 | 4,10 | 3,94 | 4,06 | 2,66% | 2.219.992,00 |
| 14.10.2026 | 4,01 | 4,10 | 3,89 | 3,95 | -2,47% | 1.728.590,00 |
| 13.10.2026 | 4,18 | 4,18 | 4,00 | 4,05 | -3,11% | 1.518.886,00 |
| 12.10.2026 | 4,20 | 4,23 | 4,06 | 4,18 | -1,18% | 1.273.963,00 |
| 09.10.2026 | 4,53 | 4,56 | 4,20 | 4,23 | -7,34% | 1.258.166,00 |
| 08.10.2026 | 4,35 | 4,64 | 4,21 | 4,57 | 4,70% | 1.584.824,00 |
| 07.10.2026 | 4,24 | 4,40 | 4,21 | 4,36 | 1,51% | 1.297.792,00 |
| 06.10.2026 | 4,31 | 4,31 | 4,08 | 4,30 | 0,12% | 1.216.161,00 |
| 05.10.2026 | 4,13 | 4,40 | 4,03 | 4,29 | 5,41% | 1.621.020,00 |
| 02.10.2026 | 4,16 | 4,27 | 3,99 | 4,07 | -0,97% | 1.827.955,00 |
| 01.10.2026 | 4,35 | 4,40 | 4,11 | 4,11 | -4,64% | 1.971.335,00 |
| 30.09.2026 | 4,43 | 4,45 | 4,24 | 4,31 | -2,05% | 1.287.734,00 |
| 29.09.2026 | 4,11 | 4,44 | 4,01 | 4,40 | 6,41% | 1.260.337,00 |
| 28.09.2026 | 4,06 | 4,19 | 4,01 | 4,14 | 1,35% | 949.829,00 |
| 25.09.2026 | 4,18 | 4,18 | 4,02 | 4,08 | -1,81% | 1.034.968,00 |
| 24.09.2026 | 4,21 | 4,24 | 4,07 | 4,16 | -0,72% | 1.052.481,00 |
| 23.09.2026 | 4,49 | 4,49 | 4,11 | 4,19 | -6,58% | 1.370.304,00 |
| 22.09.2026 | 4,40 | 4,57 | 4,36 | 4,48 | 2,99% | 1.258.425,00 |
| 21.09.2026 | 4,16 | 4,39 | 4,07 | 4,35 | 5,71% | 1.188.582,00 |
| 18.09.2026 | 4,10 | 4,20 | 4,10 | 4,12 | -0,72% | 1.884.911,00 |
| 17.09.2026 | 4,26 | 4,30 | 4,12 | 4,15 | -0,60% | 1.855.494,00 |
| 16.09.2026 | 4,25 | 4,37 | 4,13 | 4,17 | -1,53% | 1.450.787,00 |
| 15.09.2026 | 4,50 | 4,50 | 4,22 | 4,24 | -5,89% | 2.775.098,00 |
| 14.09.2026 | 4,80 | 4,90 | 4,46 | 4,50 | -5,16% | 2.153.754,00 |
| 11.09.2026 | 5,13 | 5,19 | 4,74 | 4,75 | -6,23% | 2.570.229,00 |
| 10.09.2026 | 5,20 | 5,22 | 5,02 | 5,06 | -3,25% | 1.091.258,00 |
| 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 |