55,300€
2,18%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 55,16 | 55,18 | 55,10 | 55,17 | 1,94% | - |
| 17.12.2025 | 55,60 | 55,98 | 53,60 | 54,12 | 0,71% | 311,00 |
| 16.12.2025 | 58,50 | 58,50 | 50,84 | 53,74 | -7,98% | 3.183,00 |
| 15.12.2025 | 60,16 | 60,92 | 58,40 | 58,40 | -2,28% | 2.649,00 |
| 12.12.2025 | 60,02 | 61,22 | 58,00 | 59,76 | -1,39% | 3.521,00 |
| 11.12.2025 | 57,90 | 61,74 | 57,90 | 60,60 | 1,78% | 7.460,00 |
| 10.12.2025 | 58,66 | 59,54 | 56,86 | 59,54 | 0,88% | 1.253,00 |
| 09.12.2025 | 59,42 | 60,12 | 57,70 | 59,02 | -0,44% | 838,00 |
| 08.12.2025 | 52,32 | 61,24 | 52,32 | 59,28 | 13,43% | 3.143,00 |
| 05.12.2025 | 55,88 | 57,50 | 52,02 | 52,26 | -6,28% | 1.179,00 |
| 04.12.2025 | 56,10 | 57,62 | 55,28 | 55,76 | -0,43% | 1.414,00 |
| 03.12.2025 | 49,42 | 56,56 | 49,42 | 56,00 | 11,51% | 1.288,00 |
| 02.12.2025 | 48,04 | 50,22 | 48,04 | 50,22 | 4,30% | 522,00 |
| 01.12.2025 | 44,86 | 48,77 | 43,80 | 48,15 | 6,83% | 3.864,00 |
| 28.11.2025 | 50,00 | 50,88 | 45,01 | 45,07 | -9,13% | 1.935,00 |
| 27.11.2025 | 49,95 | 51,00 | 48,60 | 49,60 | -2,09% | 1.409,00 |
| 26.11.2025 | 40,75 | 50,86 | 40,21 | 50,66 | 26,18% | 8.667,00 |
| 25.11.2025 | 38,66 | 40,26 | 37,98 | 40,15 | 5,38% | 1.514,00 |
| 24.11.2025 | 35,10 | 38,69 | 35,10 | 38,10 | 8,83% | 747,00 |
| 21.11.2025 | 32,83 | 35,01 | 32,53 | 35,01 | 6,06% | 11.874,00 |
| 20.11.2025 | 33,80 | 33,98 | 32,16 | 33,01 | -2,91% | 875,00 |
| 19.11.2025 | 34,55 | 35,19 | 34,00 | 34,00 | -4,49% | 1.064,00 |
| 18.11.2025 | 34,79 | 37,10 | 34,01 | 35,60 | 3,61% | 5.417,00 |
| 17.11.2025 | 36,16 | 36,80 | 34,36 | 34,36 | -3,62% | 1.388,00 |
| 14.11.2025 | 34,11 | 35,65 | 34,11 | 35,65 | 1,62% | 757,00 |
| 13.11.2025 | 35,73 | 35,73 | 34,86 | 35,08 | -2,34% | 872,00 |
| 12.11.2025 | 36,11 | 36,75 | 35,60 | 35,92 | 1,73% | 2.147,00 |
| 11.11.2025 | 34,76 | 35,47 | 34,26 | 35,31 | 1,76% | 711,00 |
| 10.11.2025 | 34,43 | 36,00 | 34,43 | 34,70 | 2,21% | 743,00 |
| 07.11.2025 | 34,74 | 34,90 | 32,44 | 33,95 | -2,25% | 2.353,00 |
| 06.11.2025 | 35,23 | 35,63 | 34,73 | 34,73 | 0,06% | 695,00 |
| 05.11.2025 | 32,73 | 34,71 | 32,73 | 34,71 | 5,18% | 1.602,00 |
| 04.11.2025 | 32,96 | 33,68 | 32,96 | 33,00 | -4,84% | 505,00 |
| 03.11.2025 | 37,02 | 37,15 | 34,28 | 34,68 | -6,22% | 2.543,00 |
| 31.10.2025 | 36,80 | 37,80 | 35,96 | 36,98 | 0,27% | 1.875,00 |
| 30.10.2025 | 34,40 | 37,34 | 34,40 | 36,88 | 7,08% | 1.176,00 |
| 29.10.2025 | 34,08 | 34,44 | 33,85 | 34,44 | 3,55% | 139,00 |
| 28.10.2025 | 34,11 | 34,11 | 33,26 | 33,26 | -1,80% | 2.330,00 |
| 27.10.2025 | 33,35 | 34,00 | 33,33 | 33,87 | 3,80% | 2.344,00 |
| 24.10.2025 | 31,98 | 32,63 | 31,88 | 32,63 | 1,15% | 353,00 |
| 23.10.2025 | 33,18 | 33,18 | 31,96 | 32,26 | -0,86% | 613,00 |
| 22.10.2025 | 32,99 | 32,99 | 32,04 | 32,54 | -1,72% | 1.847,00 |
| 21.10.2025 | 33,05 | 33,93 | 33,05 | 33,11 | 0,46% | 516,00 |
| 20.10.2025 | 31,86 | 33,01 | 31,86 | 32,96 | 2,26% | 2.679,00 |
| 17.10.2025 | 32,86 | 33,45 | 31,70 | 32,23 | -4,36% | 4.252,00 |
| 16.10.2025 | 32,74 | 34,31 | 32,74 | 33,70 | 3,37% | 784,00 |
| 15.10.2025 | 31,16 | 32,60 | 31,16 | 32,60 | 4,69% | 704,00 |
| 14.10.2025 | 31,44 | 31,68 | 30,60 | 31,14 | -1,02% | 1.129,00 |
| 13.10.2025 | 30,88 | 31,74 | 30,02 | 31,46 | 4,28% | 1.354,00 |
| 10.10.2025 | 30,93 | 31,43 | 29,98 | 30,17 | -3,67% | 3.169,00 |
| 09.10.2025 | 31,91 | 31,91 | 31,08 | 31,32 | 0,13% | 1.824,00 |
| 08.10.2025 | 31,23 | 31,76 | 31,23 | 31,28 | -1,14% | 838,00 |
| 07.10.2025 | 31,78 | 32,62 | 31,12 | 31,64 | -0,85% | 604,00 |
| 06.10.2025 | 30,61 | 33,60 | 30,61 | 31,91 | 4,69% | 2.045,00 |
| 03.10.2025 | 29,51 | 30,48 | 29,51 | 30,48 | 2,87% | 346,00 |
| 02.10.2025 | 30,01 | 30,30 | 29,63 | 29,63 | -1,36% | 236,00 |
| 01.10.2025 | 29,38 | 30,20 | 28,98 | 30,04 | 3,80% | 3.580,00 |
| 30.09.2025 | 28,58 | 29,18 | 28,58 | 28,94 | 0,42% | 420,00 |
| 29.09.2025 | 27,84 | 28,82 | 27,84 | 28,82 | 4,84% | 292,00 |
| 26.09.2025 | 26,94 | 27,73 | 26,81 | 27,49 | -1,65% | 503,00 |
| 25.09.2025 | 28,28 | 28,28 | 27,28 | 27,95 | -1,41% | 686,00 |
| 24.09.2025 | 27,88 | 28,56 | 27,88 | 28,35 | 2,31% | 758,00 |
| 23.09.2025 | 27,37 | 27,87 | 27,00 | 27,71 | 2,21% | 572,00 |
| 22.09.2025 | 26,29 | 27,11 | 26,11 | 27,11 | 4,27% | 177,00 |
| 19.09.2025 | 26,54 | 27,33 | 25,82 | 26,00 | -1,78% | 678,00 |
| 18.09.2025 | 24,46 | 26,59 | 24,46 | 26,47 | 6,05% | 1.015,00 |
| 17.09.2025 | 24,98 | 25,66 | 24,96 | 24,96 | 2,84% | 398,00 |
| 16.09.2025 | 23,81 | 24,44 | 23,81 | 24,27 | 0,21% | 41,00 |
| 15.09.2025 | 24,86 | 25,36 | 23,90 | 24,22 | -5,87% | 2.300,00 |
| 12.09.2025 | 25,53 | 26,39 | 25,49 | 25,73 | 3,71% | 2.355,00 |
| 11.09.2025 | 24,89 | 25,03 | 23,80 | 24,81 | 0,87% | 1.066,00 |
| 10.09.2025 | 23,66 | 24,61 | 23,49 | 24,60 | 3,73% | 190,00 |
| 09.09.2025 | 23,09 | 23,71 | 22,81 | 23,71 | 0,74% | 3.699,00 |
| 08.09.2025 | 24,72 | 24,90 | 23,45 | 23,54 | -4,64% | 1.219,00 |
| 05.09.2025 | 23,66 | 24,68 | 23,33 | 24,68 | 3,01% | 1.427,00 |
| 04.09.2025 | 24,01 | 25,00 | 23,46 | 23,96 | 1,31% | 2.780,00 |
| 03.09.2025 | 22,15 | 23,65 | 21,83 | 23,65 | 7,50% | 12.097,00 |
| 02.09.2025 | 19,12 | 22,08 | 18,92 | 22,00 | 13,99% | 13.808,00 |
| 01.09.2025 | 18,93 | 19,50 | 18,81 | 19,30 | 2,50% | 1.014,00 |
| 29.08.2025 | 19,21 | 19,21 | 18,83 | 18,83 | -1,39% | 260,00 |
| 28.08.2025 | 18,65 | 19,48 | 18,65 | 19,10 | 3,66% | 5.276,00 |
| 27.08.2025 | 18,10 | 18,42 | 18,10 | 18,42 | 1,99% | 207,00 |
| 26.08.2025 | 17,67 | 18,06 | 17,67 | 18,06 | 1,60% | 192,00 |
| 25.08.2025 | 18,31 | 18,47 | 17,78 | 17,78 | -3,03% | 221,00 |
| 22.08.2025 | 18,05 | 18,40 | 17,78 | 18,33 | 2,98% | 526,00 |
| 21.08.2025 | 17,13 | 17,89 | 17,01 | 17,80 | 5,98% | 2.470,00 |
| 20.08.2025 | 16,90 | 16,98 | 16,80 | 16,80 | 0,48% | 215,00 |
| 19.08.2025 | 17,18 | 17,18 | 16,72 | 16,72 | -2,51% | 342,00 |
| 18.08.2025 | 17,79 | 17,79 | 17,15 | 17,15 | -1,47% | 1.450,00 |
| 15.08.2025 | 16,36 | 17,40 | 16,25 | 17,40 | 9,71% | 1.917,00 |
| 14.08.2025 | 16,99 | 16,99 | 15,70 | 15,86 | -4,74% | 1.878,00 |
| 13.08.2025 | 15,86 | 16,66 | 15,86 | 16,65 | 9,23% | 5.728,00 |
| 12.08.2025 | 14,82 | 15,54 | 14,74 | 15,24 | 4,80% | - |
| 11.08.2025 | 13,99 | 14,71 | 13,99 | 14,55 | 3,93% | 641,00 |
| 08.08.2025 | 13,78 | 14,00 | 13,07 | 14,00 | 3,02% | 1.333,00 |
| 07.08.2025 | 14,08 | 14,08 | 13,59 | 13,59 | -2,65% | 355,00 |
| 06.08.2025 | 14,39 | 14,39 | 13,80 | 13,96 | -2,96% | 325,00 |
| 05.08.2025 | 14,40 | 14,40 | 14,38 | 14,38 | 0,42% | 44,00 |
| 04.08.2025 | 13,92 | 14,38 | 13,81 | 14,32 | 3,77% | 128,00 |
| 01.08.2025 | 13,82 | 13,82 | 13,55 | 13,80 | -0,36% | 1.292,00 |