66,830€
-1,84%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,94 | 68,12 | 65,55 | 66,88 | -1,76% | 140,00 |
| 28.05.2026 | 67,48 | 68,08 | 66,86 | 68,08 | -0,21% | 112,00 |
| 27.05.2026 | 68,30 | 68,58 | 67,10 | 68,22 | 3,87% | 176,00 |
| 26.05.2026 | 64,32 | 65,68 | 64,32 | 65,68 | 0,34% | 80,00 |
| 25.05.2026 | 65,42 | 65,46 | 65,42 | 65,46 | 0,55% | 2,00 |
| 22.05.2026 | 64,68 | 65,10 | 64,68 | 65,10 | -0,63% | 22,00 |
| 21.05.2026 | 66,31 | 66,60 | 63,97 | 65,51 | -0,55% | - |
| 20.05.2026 | 63,04 | 66,01 | 62,88 | 65,87 | 8,98% | - |
| 19.05.2026 | 62,88 | 62,88 | 60,44 | 60,44 | -5,12% | 55,00 |
| 18.05.2026 | 64,96 | 66,62 | 63,70 | 63,70 | -3,01% | 79,00 |
| 15.05.2026 | 68,74 | 68,74 | 65,68 | 65,68 | -2,75% | 279,00 |
| 14.05.2026 | 67,58 | 69,20 | 67,54 | 67,54 | 1,99% | 2.055,00 |
| 13.05.2026 | 66,66 | 66,66 | 66,22 | 66,22 | -0,93% | 19,00 |
| 12.05.2026 | 65,50 | 66,92 | 65,50 | 66,84 | 2,05% | 75,00 |
| 11.05.2026 | 62,16 | 67,04 | 61,26 | 65,50 | 5,65% | 318,00 |
| 08.05.2026 | 66,82 | 66,82 | 62,00 | 62,00 | -6,00% | 208,00 |
| 07.05.2026 | 67,92 | 68,02 | 64,66 | 65,96 | -1,02% | 403,00 |
| 06.05.2026 | 63,84 | 66,64 | 63,84 | 66,64 | 3,64% | 880,00 |
| 05.05.2026 | 65,00 | 66,04 | 64,30 | 64,30 | -1,08% | 432,00 |
| 04.05.2026 | 63,98 | 65,00 | 63,98 | 65,00 | 6,21% | 142,00 |
| 30.04.2026 | 60,40 | 61,20 | 59,50 | 61,20 | 3,66% | 115,00 |
| 29.04.2026 | 59,60 | 60,58 | 59,04 | 59,04 | -4,84% | 839,00 |
| 28.04.2026 | 62,46 | 62,46 | 62,04 | 62,04 | -0,96% | 26,00 |
| 27.04.2026 | 63,08 | 64,00 | 62,64 | 62,64 | -1,82% | 964,00 |
| 24.04.2026 | 63,26 | 63,80 | 63,24 | 63,80 | -1,02% | 813,00 |
| 23.04.2026 | 63,28 | 65,06 | 61,40 | 64,46 | 2,81% | 865,00 |
| 22.04.2026 | 60,42 | 62,98 | 60,42 | 62,70 | 4,81% | 482,00 |
| 21.04.2026 | 60,04 | 62,00 | 59,82 | 59,82 | 1,46% | 643,00 |
| 20.04.2026 | 58,30 | 59,52 | 57,74 | 58,96 | -0,54% | 395,00 |
| 17.04.2026 | 57,98 | 59,70 | 57,40 | 59,28 | 2,81% | 5.202,00 |
| 16.04.2026 | 60,18 | 60,34 | 57,14 | 57,66 | -2,57% | 4.353,00 |
| 15.04.2026 | 56,94 | 59,18 | 56,94 | 59,18 | 5,23% | 48,00 |
| 14.04.2026 | 54,58 | 56,56 | 53,78 | 56,24 | 3,92% | 137,00 |
| 13.04.2026 | 55,78 | 57,12 | 54,12 | 54,12 | -2,91% | 257,00 |
| 10.04.2026 | 56,20 | 56,20 | 54,70 | 55,74 | -0,18% | 1.011,00 |
| 09.04.2026 | 55,28 | 56,40 | 55,28 | 55,84 | 1,53% | 44,00 |
| 08.04.2026 | 53,78 | 55,00 | 53,38 | 55,00 | 5,44% | 405,00 |
| 07.04.2026 | 53,34 | 53,34 | 51,28 | 52,16 | -1,95% | 4.121,00 |
| 02.04.2026 | 53,70 | 53,70 | 53,20 | 53,20 | -2,35% | 203,00 |
| 01.04.2026 | 54,84 | 55,66 | 53,66 | 54,48 | 0,67% | 843,00 |
| 31.03.2026 | 51,00 | 54,26 | 51,00 | 54,12 | 8,61% | 378,00 |
| 30.03.2026 | 49,97 | 51,02 | 49,83 | 49,83 | -2,18% | 656,00 |
| 27.03.2026 | 51,34 | 51,34 | 50,94 | 50,94 | -4,36% | 116,00 |
| 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 |