14,143€
-0,65%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | - |
| 03.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 4,82% | - |
| 02.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 4,70% | - |
| 01.07.2025 | 13,31 | 13,31 | 12,97 | 12,97 | -5,36% | 700,00 |
| 30.06.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,26% | - |
| 27.06.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 2,55% | - |
| 26.06.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -2,31% | - |
| 25.06.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,17% | - |
| 24.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,37% | - |
| 23.06.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -1,86% | - |
| 20.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,52% | - |
| 19.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,78% | - |
| 18.06.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,37% | - |
| 17.06.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,88% | - |
| 16.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,60% | - |
| 13.06.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -4,17% | - |
| 12.06.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -2,28% | - |
| 11.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 2,29% | - |
| 10.06.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -1,41% | - |
| 09.06.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 1,74% | - |
| 06.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,48% | - |
| 05.06.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,41% | - |
| 04.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,15% | - |
| 03.06.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,72% | - |
| 02.06.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -5,55% | - |
| 30.05.2025 | 14,76 | 14,77 | 14,76 | 14,77 | 6,30% | 80,00 |
| 29.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,08% | - |
| 28.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,20% | - |
| 27.05.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,30% | - |
| 26.05.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,34% | - |
| 23.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,60% | - |
| 22.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -5,71% | - |
| 21.05.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 2,45% | - |
| 20.05.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,47% | - |
| 19.05.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,47% | - |
| 16.05.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 3,23% | - |
| 15.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -2,91% | - |
| 14.05.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,80% | - |
| 13.05.2025 | 13,48 | 13,67 | 13,48 | 13,67 | 17,45% | 80,00 |
| 12.05.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,60% | - |
| 09.05.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 1,47% | - |
| 08.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,48% | - |
| 07.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -6,13% | - |
| 06.05.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,63% | - |
| 05.05.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,32% | - |
| 02.05.2025 | 12,28 | 12,52 | 12,28 | 12,52 | 6,55% | 50,00 |
| 30.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,25% | - |
| 29.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 2,17% | - |
| 28.04.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,26% | - |
| 25.04.2025 | 11,69 | 11,69 | 11,50 | 11,50 | 1,32% | 50,00 |
| 24.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 2,99% | - |
| 23.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 6,01% | - |
| 22.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 3,90% | - |
| 17.04.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -10,39% | - |
| 16.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 3,52% | - |
| 15.04.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 4,40% | - |
| 14.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 4,47% | - |
| 11.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -1,10% | - |
| 10.04.2025 | 10,67 | 10,67 | 10,00 | 10,00 | 13,00% | 700,00 |
| 09.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -5,99% | - |
| 08.04.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,75% | - |
| 07.04.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -13,30% | - |
| 04.04.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,65% | - |
| 03.04.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -3,39% | - |
| 02.04.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -3,85% | - |
| 01.04.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -7,78% | - |
| 31.03.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,31% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,44% | - |
| 27.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -5,57% | - |
| 26.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -4,41% | - |
| 25.03.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 4,12% | - |
| 24.03.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -0,83% | - |
| 21.03.2025 | 13,85 | 13,85 | 13,83 | 13,83 | -2,33% | 100,00 |
| 20.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 2,76% | - |
| 19.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -2,92% | - |
| 18.03.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,65% | - |
| 17.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,69% | - |
| 14.03.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -3,68% | - |
| 13.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 4,81% | - |
| 12.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,58% | - |
| 11.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -9,76% | - |
| 10.03.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -4,74% | - |
| 07.03.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,88% | - |
| 06.03.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,41% | - |
| 05.03.2025 | 16,15 | 16,15 | 15,42 | 16,00 | 0,31% | 305,00 |
| 04.03.2025 | 16,77 | 16,77 | 15,95 | 15,95 | -11,68% | 65,00 |
| 03.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,17% | - |
| 28.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,96% | - |
| 27.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -1,27% | - |
| 26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,55% | - |
| 25.02.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -4,98% | 170,00 |
| 24.02.2025 | 18,86 | 18,99 | 18,86 | 18,99 | -5,83% | 120,00 |
| 21.02.2025 | 19,84 | 20,16 | 19,84 | 20,16 | 0,60% | 30,00 |
| 20.02.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 3,19% | - |
| 19.02.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 2,70% | - |
| 18.02.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,51% | - |
| 17.02.2025 | 19,36 | 19,36 | 19,20 | 19,20 | 1,67% | 440,00 |
| 14.02.2025 | 18,12 | 18,89 | 18,12 | 18,89 | 6,66% | 160,00 |
| 13.02.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -3,04% | - |
| 12.02.2025 | 18,09 | 18,26 | 18,09 | 18,26 | -3,89% | 50,00 |