29,800€
0,13%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,83 | 29,84 | 29,59 | 29,80 | 0,12% | - |
| 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 |
| 12.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 3,05% | - |
| 11.09.2025 | 24,71 | 24,87 | 23,80 | 24,41 | 3,98% | - |
| 10.09.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 0,15% | - |
| 09.09.2025 | 23,09 | 23,70 | 22,93 | 23,44 | -1,22% | - |
| 08.09.2025 | 24,81 | 24,85 | 23,55 | 23,73 | -0,90% | 214,00 |
| 05.09.2025 | 23,67 | 23,94 | 23,67 | 23,94 | 1,14% | 7,00 |
| 04.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 8,33% | - |
| 03.09.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 16,10% | - |
| 02.09.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,02% | - |
| 01.09.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -1,66% | - |
| 29.08.2025 | 18,98 | 18,98 | 18,95 | 18,95 | -0,92% | 115,00 |
| 28.08.2025 | 18,62 | 19,12 | 18,62 | 19,12 | 5,64% | 500,00 |
| 27.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,40% | - |
| 26.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,16% | - |
| 25.08.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 1,69% | - |
| 22.08.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 3,16% | - |
| 21.08.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 1,86% | - |
| 20.08.2025 | 16,92 | 16,92 | 16,91 | 16,91 | -0,21% | 20,00 |
| 19.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -3,20% | - |
| 18.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 8,59% | - |
| 15.08.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -3,65% | - |
| 14.08.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 8,99% | - |
| 13.08.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 4,25% | 10,00 |
| 12.08.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 5,26% | - |
| 11.08.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 5,39% | - |
| 08.08.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -4,36% | - |
| 07.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,12% | - |
| 06.08.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -2,58% | - |
| 05.08.2025 | 14,18 | 14,55 | 14,18 | 14,55 | 6,17% | 1.000,00 |
| 04.08.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,15% | - |
| 01.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,15% | - |
| 31.07.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,26% | - |
| 30.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,35% | - |
| 29.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 8,10% | - |
| 28.07.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -2,76% | - |
| 25.07.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 1,36% | - |
| 24.07.2025 | 13,39 | 13,59 | 13,39 | 13,59 | 7,01% | 386,00 |
| 23.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 22.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -12,81% | - |
| 21.07.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -11,30% | - |
| 18.07.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 2,60% | - |
| 17.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 2,98% | - |
| 16.07.2025 | 15,04 | 15,29 | 15,04 | 15,29 | -3,38% | 150,00 |
| 15.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 2,13% | - |
| 14.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,04% | - |
| 11.07.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,44% | - |
| 10.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,03% | - |
| 09.07.2025 | 14,85 | 15,91 | 14,85 | 15,91 | 11,69% | 100,00 |
| 08.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,42% | - |
| 07.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 0,46% | - |
| 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% | - |