14,340€
-0,42%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,34 | 14,35 | 14,34 | 14,34 | -0,42% | - |
| 02.07.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 8,39% | 160,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,28 | 13,29 | -4,29% | 420,00 |
| 30.06.2025 | 13,90 | 13,90 | 13,88 | 13,88 | 1,13% | 680,00 |
| 27.06.2025 | 13,78 | 13,85 | 13,36 | 13,73 | 2,43% | - |
| 26.06.2025 | 13,39 | 13,40 | 13,39 | 13,40 | -0,15% | 110,00 |
| 25.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -2,26% | 55,00 |
| 24.06.2025 | 13,45 | 13,82 | 13,37 | 13,73 | 2,23% | - |
| 23.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,59% | 70,00 |
| 20.06.2025 | 13,44 | 13,65 | 13,22 | 13,22 | -1,05% | 210,00 |
| 19.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | 45,00 |
| 18.06.2025 | 13,58 | 13,58 | 13,46 | 13,46 | -1,07% | 557,00 |
| 17.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,18% | 50,00 |
| 16.06.2025 | 13,75 | 13,80 | 13,43 | 13,63 | -0,04% | 1.294,00 |
| 13.06.2025 | 13,80 | 13,80 | 13,64 | 13,64 | -3,47% | 120,00 |
| 12.06.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -5,58% | 15,00 |
| 11.06.2025 | 14,94 | 14,96 | 14,92 | 14,96 | 0,67% | 87,00 |
| 10.06.2025 | 14,64 | 14,86 | 14,64 | 14,86 | 1,36% | 1.150,00 |
| 09.06.2025 | 14,83 | 14,83 | 14,62 | 14,66 | -1,28% | 37,00 |
| 06.06.2025 | 14,92 | 14,92 | 14,73 | 14,85 | 2,13% | 389,00 |
| 05.06.2025 | 14,11 | 14,54 | 14,11 | 14,54 | -0,84% | 812,00 |
| 04.06.2025 | 14,62 | 14,98 | 14,46 | 14,66 | -1,33% | - |
| 03.06.2025 | 14,55 | 14,86 | 14,55 | 14,86 | 5,35% | 35,00 |
| 02.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,00% | 7,00 |
| 30.05.2025 | 14,58 | 14,58 | 14,08 | 14,11 | -4,82% | 352,00 |
| 29.05.2025 | 14,08 | 14,83 | 14,03 | 14,82 | 5,67% | 386,00 |
| 28.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 3,09% | 35,00 |
| 27.05.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,93% | 100,00 |
| 26.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,35% | 50,00 |
| 23.05.2025 | 13,50 | 13,50 | 13,15 | 13,30 | -2,56% | 653,00 |
| 22.05.2025 | 13,34 | 13,65 | 13,34 | 13,65 | 0,74% | 528,00 |
| 21.05.2025 | 14,30 | 14,45 | 13,55 | 13,55 | -3,80% | 156,00 |
| 20.05.2025 | 14,00 | 14,09 | 14,00 | 14,09 | -0,04% | 2.424,00 |
| 19.05.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,04% | 10,00 |
| 16.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,16% | 60,00 |
| 15.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,49% | 30,00 |
| 14.05.2025 | 13,66 | 13,74 | 13,45 | 13,45 | 0,30% | 288,00 |
| 13.05.2025 | 13,77 | 13,94 | 13,40 | 13,41 | 13,02% | 3.718,00 |
| 12.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,76% | 220,00 |
| 09.05.2025 | 11,67 | 12,13 | 11,67 | 11,78 | -1,46% | 126,00 |
| 08.05.2025 | 11,72 | 11,95 | 11,05 | 11,95 | 4,87% | 550,00 |
| 07.05.2025 | 11,66 | 11,70 | 11,40 | 11,40 | -5,28% | 543,00 |
| 06.05.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -2,81% | 75,00 |
| 05.05.2025 | 12,65 | 12,69 | 12,38 | 12,38 | -4,79% | - |
| 02.05.2025 | 12,47 | 13,09 | 12,24 | 13,00 | 5,69% | 340,00 |
| 30.04.2025 | 11,88 | 12,30 | 11,72 | 12,30 | 3,97% | 524,00 |
| 29.04.2025 | 11,88 | 12,12 | 11,67 | 11,83 | 0,08% | - |
| 28.04.2025 | 11,66 | 11,97 | 11,66 | 11,82 | 1,85% | 1.413,00 |
| 25.04.2025 | 11,60 | 11,61 | 11,60 | 11,61 | -1,07% | 250,00 |
| 24.04.2025 | 11,43 | 11,77 | 11,34 | 11,73 | 3,21% | - |
| 23.04.2025 | 11,01 | 11,37 | 11,01 | 11,37 | 4,89% | 612,00 |
| 22.04.2025 | 10,45 | 10,89 | 10,39 | 10,84 | 11,24% | - |
| 17.04.2025 | 10,16 | 10,16 | 9,74 | 9,74 | -2,60% | 115,00 |
| 16.04.2025 | 10,80 | 10,80 | 10,00 | 10,00 | -12,32% | 765,00 |
| 15.04.2025 | 10,85 | 11,46 | 10,80 | 11,41 | 8,31% | - |
| 14.04.2025 | 10,50 | 10,65 | 10,50 | 10,53 | 3,74% | 888,00 |
| 11.04.2025 | 10,07 | 10,15 | 9,87 | 10,15 | 3,72% | 224,00 |
| 10.04.2025 | 10,79 | 10,79 | 9,31 | 9,79 | -9,93% | 1.044,00 |
| 09.04.2025 | 8,81 | 10,87 | 8,81 | 10,87 | 22,52% | 2.145,00 |
| 08.04.2025 | 9,55 | 10,00 | 8,87 | 8,87 | -4,97% | 933,00 |
| 07.04.2025 | 9,38 | 9,69 | 9,07 | 9,33 | -5,10% | 479,00 |
| 04.04.2025 | 10,59 | 10,59 | 9,74 | 9,83 | -9,95% | 2.485,00 |
| 03.04.2025 | 10,95 | 11,07 | 10,73 | 10,92 | -5,86% | 2.914,00 |
| 02.04.2025 | 11,22 | 11,60 | 11,21 | 11,60 | 1,62% | 273,00 |
| 01.04.2025 | 11,86 | 11,94 | 11,42 | 11,42 | -3,26% | 969,00 |
| 31.03.2025 | 12,37 | 12,37 | 11,59 | 11,80 | -7,52% | 335,00 |
| 28.03.2025 | 12,71 | 12,78 | 12,71 | 12,76 | -0,12% | 400,00 |
| 27.03.2025 | 12,89 | 12,93 | 12,78 | 12,78 | -0,12% | 435,00 |
| 26.03.2025 | 13,78 | 13,78 | 12,79 | 12,79 | -4,59% | 2.061,00 |
| 25.03.2025 | 14,02 | 14,02 | 13,41 | 13,41 | -6,85% | 852,00 |
| 24.03.2025 | 14,40 | 14,40 | 14,39 | 14,39 | 4,28% | 747,00 |
| 21.03.2025 | 13,65 | 13,80 | 13,61 | 13,80 | -0,84% | 389,00 |
| 20.03.2025 | 14,23 | 14,52 | 13,89 | 13,92 | -2,33% | - |
| 19.03.2025 | 13,80 | 14,25 | 13,80 | 14,25 | 3,26% | 175,00 |
| 18.03.2025 | 14,35 | 14,35 | 13,75 | 13,80 | -4,83% | 1.010,00 |
| 17.03.2025 | 14,13 | 14,50 | 14,13 | 14,50 | 3,31% | 80,00 |
| 14.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 2,48% | 85,00 |
| 13.03.2025 | 14,44 | 14,58 | 13,70 | 13,70 | -4,90% | 480,00 |
| 12.03.2025 | 13,88 | 14,40 | 13,78 | 14,40 | 4,96% | 712,00 |
| 11.03.2025 | 13,92 | 14,60 | 13,08 | 13,72 | -2,83% | 3.130,00 |
| 10.03.2025 | 15,64 | 15,64 | 13,95 | 14,12 | -10,35% | 3.046,00 |
| 07.03.2025 | 16,47 | 16,47 | 15,61 | 15,75 | -3,29% | 883,00 |
| 06.03.2025 | 15,94 | 16,40 | 15,77 | 16,29 | 2,29% | 675,00 |
| 05.03.2025 | 16,32 | 16,32 | 15,47 | 15,92 | 0,16% | 2.325,00 |
| 04.03.2025 | 16,81 | 16,81 | 15,90 | 15,90 | -6,17% | 1.927,00 |
| 03.03.2025 | 18,31 | 18,31 | 16,89 | 16,94 | -5,89% | 11.266,00 |
| 28.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,49% | 169,00 |
| 27.02.2025 | 18,25 | 19,05 | 18,25 | 19,05 | 1,30% | 205,00 |
| 26.02.2025 | 18,53 | 18,80 | 18,53 | 18,80 | -0,24% | 1.090,00 |
| 25.02.2025 | 18,31 | 18,85 | 17,80 | 18,85 | 3,83% | 3.317,00 |
| 24.02.2025 | 18,92 | 19,02 | 17,97 | 18,15 | -5,59% | 4.017,00 |
| 21.02.2025 | 19,89 | 20,15 | 19,23 | 19,23 | -3,78% | 3.629,00 |
| 20.02.2025 | 19,97 | 20,12 | 19,72 | 19,98 | -1,58% | 1.100,00 |
| 19.02.2025 | 19,43 | 20,40 | 19,43 | 20,30 | 4,34% | 5.990,00 |
| 18.02.2025 | 18,91 | 19,62 | 18,89 | 19,46 | 2,88% | 1.199,00 |
| 17.02.2025 | 19,16 | 19,16 | 18,91 | 18,91 | -0,73% | 1.341,00 |
| 14.02.2025 | 18,52 | 19,05 | 18,52 | 19,05 | 4,79% | 2.530,00 |
| 13.02.2025 | 17,71 | 18,28 | 17,70 | 18,18 | 3,06% | 512,00 |
| 12.02.2025 | 18,10 | 18,22 | 16,92 | 17,64 | -3,92% | 7.959,00 |
| 11.02.2025 | 19,00 | 19,00 | 17,80 | 18,36 | -2,96% | 4.193,00 |