54,530€
0,06%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 54,32 | 56,52 | 54,32 | 55,40 | 1,65% | 135,00 |
| 05.02.2026 | 57,80 | 57,80 | 54,50 | 54,50 | -5,28% | - |
| 04.02.2026 | 60,68 | 60,68 | 56,48 | 57,54 | -3,88% | - |
| 03.02.2026 | 61,10 | 61,10 | 59,74 | 59,86 | -3,05% | - |
| 02.02.2026 | 57,56 | 61,74 | 57,56 | 61,74 | 5,79% | - |
| 30.01.2026 | 57,20 | 58,36 | 57,00 | 58,36 | 0,93% | - |
| 29.01.2026 | 54,30 | 57,82 | 54,30 | 57,82 | 5,63% | 100,00 |
| 28.01.2026 | 55,36 | 56,28 | 54,74 | 54,74 | -0,80% | - |
| 27.01.2026 | 55,84 | 57,00 | 55,18 | 55,18 | -1,95% | 141,00 |
| 26.01.2026 | 56,78 | 56,78 | 54,52 | 56,28 | -0,95% | - |
| 23.01.2026 | 58,84 | 59,60 | 56,82 | 56,82 | -3,76% | 883,00 |
| 22.01.2026 | 57,44 | 60,10 | 57,44 | 59,04 | 2,22% | - |
| 21.01.2026 | 55,36 | 58,00 | 55,36 | 57,76 | 4,30% | - |
| 20.01.2026 | 52,70 | 55,38 | 52,52 | 55,38 | 6,38% | 100,00 |
| 19.01.2026 | 52,54 | 53,46 | 52,04 | 52,06 | -5,03% | 235,00 |
| 16.01.2026 | 56,74 | 56,98 | 54,82 | 54,82 | -3,59% | 4,00 |
| 15.01.2026 | 56,18 | 58,00 | 56,18 | 56,86 | 0,96% | - |
| 14.01.2026 | 55,64 | 56,32 | 55,58 | 56,32 | 0,25% | 235,00 |
| 13.01.2026 | 56,10 | 58,30 | 55,62 | 56,18 | -0,64% | 220,00 |
| 12.01.2026 | 54,74 | 56,54 | 54,68 | 56,54 | 2,09% | 5,00 |
| 09.01.2026 | 55,38 | 56,50 | 54,54 | 55,38 | -0,82% | - |
| 08.01.2026 | 56,50 | 58,50 | 55,84 | 55,84 | -0,64% | 290,00 |
| 07.01.2026 | 58,66 | 58,66 | 54,68 | 56,20 | -6,74% | 268,00 |
| 06.01.2026 | 54,00 | 64,14 | 54,00 | 60,26 | 11,43% | 1.185,00 |
| 05.01.2026 | 58,50 | 58,94 | 53,12 | 54,08 | -6,08% | 705,00 |
| 02.01.2026 | 56,10 | 57,58 | 56,08 | 57,58 | -0,55% | 164,00 |
| 30.12.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -1,73% | - |
| 29.12.2025 | 59,20 | 59,20 | 57,78 | 58,92 | -0,17% | - |
| 23.12.2025 | 58,88 | 59,34 | 58,66 | 59,02 | 0,82% | 60,00 |
| 22.12.2025 | 58,50 | 59,46 | 57,88 | 58,54 | 0,48% | 59,00 |
| 19.12.2025 | 56,20 | 58,26 | 56,20 | 58,26 | 3,44% | - |
| 18.12.2025 | 54,70 | 56,32 | 54,70 | 56,32 | 2,74% | - |
| 17.12.2025 | 54,86 | 56,04 | 53,70 | 54,82 | -0,11% | 50,00 |
| 16.12.2025 | 57,66 | 57,66 | 51,28 | 54,88 | -5,48% | 840,00 |
| 15.12.2025 | 59,28 | 59,28 | 58,02 | 58,06 | -2,49% | - |
| 12.12.2025 | 60,02 | 61,28 | 57,92 | 59,54 | -0,80% | 417,00 |
| 11.12.2025 | 57,88 | 61,50 | 57,88 | 60,02 | 1,63% | 695,00 |
| 10.12.2025 | 58,72 | 59,52 | 57,08 | 59,06 | 0,24% | 328,00 |
| 09.12.2025 | 58,44 | 59,60 | 58,00 | 58,92 | 12,57% | 57,00 |
| 08.12.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,57% | - |
| 05.12.2025 | 55,08 | 55,62 | 51,90 | 52,64 | -4,95% | 380,00 |
| 04.12.2025 | 55,28 | 56,32 | 55,28 | 55,38 | -1,18% | 962,00 |
| 03.12.2025 | 49,43 | 56,04 | 49,34 | 56,04 | 12,39% | 5,00 |
| 02.12.2025 | 48,05 | 50,80 | 48,05 | 49,86 | 3,40% | - |
| 01.12.2025 | 44,51 | 48,37 | 44,51 | 48,22 | 7,08% | 901,00 |
| 28.11.2025 | 48,72 | 49,01 | 45,02 | 45,03 | -7,35% | 351,00 |
| 27.11.2025 | 49,21 | 50,32 | 48,60 | 48,60 | -2,41% | 17,00 |
| 26.11.2025 | 40,19 | 49,85 | 40,19 | 49,80 | 23,42% | 1.068,00 |
| 25.11.2025 | 38,09 | 40,35 | 38,09 | 40,35 | 4,86% | - |
| 24.11.2025 | 35,13 | 38,48 | 35,13 | 38,48 | 10,51% | - |
| 21.11.2025 | 32,86 | 34,82 | 32,82 | 34,82 | 5,64% | 20,00 |
| 20.11.2025 | 33,80 | 33,80 | 32,68 | 32,96 | -2,74% | 50,00 |
| 19.11.2025 | 34,27 | 35,10 | 33,89 | 33,89 | -2,75% | 392,00 |
| 18.11.2025 | 34,20 | 36,59 | 34,20 | 34,85 | 0,64% | 10,00 |
| 17.11.2025 | 36,13 | 36,13 | 34,63 | 34,63 | -2,48% | 115,00 |
| 14.11.2025 | 35,07 | 35,69 | 34,26 | 35,51 | 1,11% | 176,00 |
| 13.11.2025 | 35,53 | 35,59 | 34,68 | 35,12 | -1,54% | 150,00 |
| 12.11.2025 | 35,62 | 37,00 | 35,52 | 35,67 | 0,17% | 10,00 |
| 11.11.2025 | 34,24 | 35,61 | 33,56 | 35,61 | 3,76% | - |
| 10.11.2025 | 34,26 | 35,62 | 34,26 | 34,32 | 1,81% | 452,00 |
| 07.11.2025 | 34,26 | 34,26 | 32,38 | 33,71 | -1,78% | 90,00 |
| 06.11.2025 | 34,76 | 35,41 | 34,32 | 34,32 | -1,91% | 165,00 |
| 05.11.2025 | 32,74 | 34,99 | 32,74 | 34,99 | 5,97% | - |
| 04.11.2025 | 33,84 | 33,89 | 33,02 | 33,02 | -3,79% | 265,00 |
| 03.11.2025 | 36,45 | 36,56 | 34,09 | 34,32 | -6,05% | - |
| 31.10.2025 | 36,40 | 37,48 | 36,40 | 36,53 | 0,36% | 114,00 |
| 30.10.2025 | 34,43 | 37,05 | 34,43 | 36,40 | 5,48% | - |
| 29.10.2025 | 33,64 | 34,66 | 33,31 | 34,51 | 3,73% | 504,00 |
| 28.10.2025 | 33,69 | 33,94 | 33,27 | 33,27 | -1,39% | 510,00 |
| 27.10.2025 | 33,22 | 33,89 | 33,22 | 33,74 | 3,53% | 114,00 |
| 24.10.2025 | 32,02 | 32,59 | 31,66 | 32,59 | 1,88% | - |
| 23.10.2025 | 32,18 | 32,50 | 31,99 | 31,99 | -1,20% | 200,00 |
| 22.10.2025 | 32,55 | 33,36 | 32,08 | 32,38 | -1,28% | - |
| 21.10.2025 | 32,60 | 33,93 | 32,60 | 32,80 | -0,46% | - |
| 20.10.2025 | 31,40 | 32,96 | 31,40 | 32,95 | 4,50% | - |
| 17.10.2025 | 32,86 | 33,13 | 31,44 | 31,53 | -5,14% | 953,00 |
| 16.10.2025 | 32,74 | 34,23 | 32,74 | 33,24 | 1,78% | - |
| 15.10.2025 | 30,78 | 32,75 | 30,78 | 32,66 | 4,98% | - |
| 14.10.2025 | 31,31 | 31,31 | 30,02 | 31,11 | -1,30% | 630,00 |
| 13.10.2025 | 30,48 | 31,86 | 30,48 | 31,52 | 3,41% | 100,00 |
| 10.10.2025 | 30,99 | 30,99 | 29,99 | 30,48 | -2,03% | 210,00 |
| 09.10.2025 | 31,50 | 31,70 | 31,11 | 31,11 | -1,89% | - |
| 08.10.2025 | 31,24 | 31,80 | 31,24 | 31,71 | 1,02% | 229,00 |
| 07.10.2025 | 32,00 | 32,62 | 31,13 | 31,39 | -1,91% | 51,00 |
| 06.10.2025 | 30,61 | 32,98 | 30,61 | 32,00 | 5,58% | - |
| 03.10.2025 | 29,51 | 30,55 | 29,51 | 30,31 | 2,71% | 7,00 |
| 02.10.2025 | 29,59 | 30,21 | 29,51 | 29,51 | -0,84% | 25,00 |
| 01.10.2025 | 29,01 | 30,08 | 29,01 | 29,76 | 2,73% | - |
| 30.09.2025 | 28,56 | 28,97 | 28,56 | 28,97 | 3,98% | 7,00 |
| 29.09.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 3,38% | - |
| 26.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -3,75% | - |
| 25.09.2025 | 27,56 | 28,00 | 27,56 | 28,00 | -0,64% | 4,00 |
| 24.09.2025 | 27,40 | 28,18 | 27,40 | 28,18 | 4,45% | 50,00 |
| 23.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,30% | - |
| 22.09.2025 | 26,32 | 26,90 | 26,32 | 26,90 | -0,99% | 74,00 |
| 19.09.2025 | 26,56 | 27,17 | 26,56 | 27,17 | 10,49% | 30,00 |
| 18.09.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,08% | - |
| 17.09.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 1,32% | - |
| 16.09.2025 | 24,17 | 24,29 | 24,17 | 24,29 | -3,80% | 6,00 |
| 15.09.2025 | 25,37 | 25,37 | 25,25 | 25,25 | 0,40% | 591,00 |