50,960€
-4,32%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 52,85 | 52,89 | 52,51 | 52,55 | -1,33% | - |
| 26.03.2026 | 52,36 | 53,26 | 47,37 | 53,26 | 1,37% | 1.240,00 |
| 25.03.2026 | 51,52 | 52,54 | 51,52 | 52,54 | 7,18% | 75,00 |
| 24.03.2026 | 49,10 | 49,18 | 47,44 | 49,02 | 1,13% | 1.722,00 |
| 23.03.2026 | 48,03 | 50,14 | 48,03 | 48,47 | 1,30% | 190,00 |
| 20.03.2026 | 48,75 | 48,75 | 47,85 | 47,85 | -1,40% | 48,00 |
| 19.03.2026 | 49,19 | 49,29 | 48,53 | 48,53 | 0,17% | 108,00 |
| 18.03.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -2,53% | 44,00 |
| 17.03.2026 | 49,49 | 49,71 | 49,49 | 49,71 | 0,12% | 60,00 |
| 16.03.2026 | 48,58 | 50,14 | 48,58 | 49,65 | 4,13% | 335,00 |
| 13.03.2026 | 47,98 | 48,90 | 47,68 | 47,68 | -0,67% | 609,00 |
| 12.03.2026 | 49,45 | 49,45 | 47,41 | 48,00 | -2,34% | 221,00 |
| 11.03.2026 | 51,14 | 51,14 | 49,15 | 49,15 | -5,30% | 250,00 |
| 10.03.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,19% | 1,00 |
| 09.03.2026 | 50,60 | 52,00 | 48,00 | 52,00 | 1,36% | 4.350,00 |
| 06.03.2026 | 52,48 | 52,56 | 49,68 | 51,30 | -7,60% | 998,00 |
| 05.03.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -2,25% | 36,00 |
| 04.03.2026 | 55,86 | 56,80 | 55,86 | 56,80 | 2,94% | 127,00 |
| 03.03.2026 | 53,48 | 57,56 | 53,48 | 55,18 | 0,29% | 1.021,00 |
| 02.03.2026 | 52,84 | 55,28 | 52,74 | 55,02 | 2,61% | 115,00 |
| 27.02.2026 | 52,90 | 53,62 | 52,90 | 53,62 | 3,27% | 413,00 |
| 26.02.2026 | 51,68 | 51,92 | 51,68 | 51,92 | -1,26% | 176,00 |
| 25.02.2026 | 53,82 | 54,72 | 52,48 | 52,58 | -4,40% | 70,00 |
| 24.02.2026 | 53,26 | 55,00 | 53,26 | 55,00 | 2,84% | 79,00 |
| 23.02.2026 | 53,84 | 54,12 | 53,10 | 53,48 | -1,36% | 705,00 |
| 20.02.2026 | 54,00 | 54,40 | 54,00 | 54,22 | -0,91% | 434,00 |
| 19.02.2026 | 54,22 | 54,72 | 54,12 | 54,72 | -0,18% | 1.846,00 |
| 18.02.2026 | 54,38 | 55,14 | 54,02 | 54,82 | 2,62% | 532,00 |
| 17.02.2026 | 54,24 | 54,24 | 52,68 | 53,42 | -1,77% | 246,00 |
| 16.02.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 7,26% | 2,00 |
| 13.02.2026 | 50,52 | 50,74 | 50,08 | 50,70 | -3,47% | 406,00 |
| 12.02.2026 | 52,56 | 52,56 | 52,52 | 52,52 | 2,06% | 277,00 |
| 11.02.2026 | 52,52 | 52,52 | 51,46 | 51,46 | -2,83% | 236,00 |
| 10.02.2026 | 53,02 | 53,02 | 52,46 | 52,96 | 0,49% | 997,00 |
| 09.02.2026 | 53,86 | 54,36 | 51,66 | 52,70 | -5,96% | 4.130,00 |
| 06.02.2026 | 53,74 | 57,10 | 53,74 | 56,04 | 1,85% | 2.680,00 |
| 05.02.2026 | 57,80 | 58,00 | 54,54 | 55,02 | -4,31% | 885,00 |
| 04.02.2026 | 60,90 | 61,58 | 56,88 | 57,50 | -5,43% | 271,00 |
| 03.02.2026 | 61,42 | 63,50 | 60,22 | 60,80 | -2,41% | 1.611,00 |
| 02.02.2026 | 58,42 | 62,30 | 57,02 | 62,30 | 4,67% | 808,00 |
| 30.01.2026 | 57,32 | 59,54 | 57,32 | 59,52 | 3,87% | 4.697,00 |
| 29.01.2026 | 54,30 | 57,30 | 54,30 | 57,30 | 2,28% | 116,00 |
| 28.01.2026 | 56,20 | 56,30 | 55,24 | 56,02 | -1,09% | 112,00 |
| 27.01.2026 | 56,66 | 56,66 | 56,64 | 56,64 | 1,18% | 298,00 |
| 26.01.2026 | 57,00 | 57,00 | 55,34 | 55,98 | -3,05% | 825,00 |
| 23.01.2026 | 59,74 | 60,00 | 57,12 | 57,74 | -2,10% | 2.942,00 |
| 22.01.2026 | 58,44 | 60,36 | 58,44 | 58,98 | 1,90% | 1.197,00 |
| 21.01.2026 | 55,98 | 58,38 | 55,86 | 57,88 | 5,50% | 2.858,00 |
| 20.01.2026 | 52,64 | 55,42 | 52,64 | 54,86 | 3,78% | 481,00 |
| 19.01.2026 | 54,00 | 54,00 | 52,00 | 52,86 | -4,58% | 1.388,00 |
| 16.01.2026 | 56,70 | 56,70 | 55,40 | 55,40 | -3,65% | 141,00 |
| 15.01.2026 | 56,18 | 58,00 | 56,18 | 57,50 | 2,06% | 550,00 |
| 14.01.2026 | 55,64 | 56,42 | 55,64 | 56,34 | -1,02% | 7.137,00 |
| 13.01.2026 | 56,44 | 58,50 | 56,44 | 56,92 | 0,28% | 2.931,00 |
| 12.01.2026 | 54,76 | 56,92 | 54,02 | 56,76 | 1,90% | 8.047,00 |
| 09.01.2026 | 55,40 | 57,56 | 54,52 | 55,70 | -0,32% | 1.118,00 |
| 08.01.2026 | 56,52 | 57,90 | 55,88 | 55,88 | -2,38% | 1.338,00 |
| 07.01.2026 | 58,64 | 59,66 | 54,56 | 57,24 | -4,60% | 2.037,00 |
| 06.01.2026 | 53,82 | 65,00 | 53,16 | 60,00 | 8,81% | 8.823,00 |
| 05.01.2026 | 58,48 | 59,64 | 51,68 | 55,14 | -2,65% | 2.464,00 |
| 02.01.2026 | 56,96 | 57,02 | 55,52 | 56,64 | -5,00% | 1.943,00 |
| 30.12.2025 | 58,64 | 59,62 | 58,10 | 59,62 | 1,53% | 1.152,00 |
| 29.12.2025 | 59,20 | 59,98 | 58,18 | 58,72 | -0,27% | 560,00 |
| 23.12.2025 | 59,98 | 60,98 | 58,44 | 58,88 | -0,17% | 2.513,00 |
| 22.12.2025 | 58,86 | 59,50 | 57,60 | 58,98 | 1,34% | 6.566,00 |
| 19.12.2025 | 57,40 | 58,20 | 57,40 | 58,20 | 2,00% | 162,00 |
| 18.12.2025 | 55,60 | 57,06 | 55,22 | 57,06 | 5,43% | 330,00 |
| 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 |