11,580€
0,39%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,51% | - |
| 10.02.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,04% | - |
| 07.02.2025 | 19,70 | 20,01 | 19,70 | 19,70 | 0,48% | 300,00 |
| 06.02.2025 | 19,41 | 19,75 | 19,41 | 19,60 | 3,21% | 155,00 |
| 05.02.2025 | 18,75 | 18,99 | 18,75 | 18,99 | 5,32% | 40,00 |
| 04.02.2025 | 18,04 | 18,04 | 18,03 | 18,03 | -1,48% | 5,00 |
| 03.02.2025 | 19,02 | 19,02 | 18,30 | 18,30 | -5,48% | 368,00 |
| 31.01.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,65% | - |
| 30.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,05% | - |
| 29.01.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -2,03% | - |
| 28.01.2025 | 19,20 | 19,45 | 19,20 | 19,45 | -1,32% | 50,00 |
| 27.01.2025 | 20,80 | 20,99 | 19,71 | 19,71 | -4,37% | 3.395,00 |
| 24.01.2025 | 20,44 | 20,90 | 20,44 | 20,61 | 8,19% | 717,00 |
| 23.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,14% | - |
| 22.01.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -3,88% | - |
| 21.01.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -2,51% | 220,00 |
| 20.01.2025 | 19,30 | 20,10 | 19,30 | 20,10 | 9,54% | 95,00 |
| 17.01.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,38% | - |
| 16.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 4,85% | - |
| 15.01.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -6,26% | - |
| 14.01.2025 | 18,33 | 18,60 | 18,33 | 18,60 | 4,44% | 1.553,00 |
| 13.01.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -2,65% | - |
| 10.01.2025 | 19,35 | 19,35 | 18,30 | 18,30 | -3,69% | 137,00 |
| 09.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,03% | - |
| 08.01.2025 | 18,83 | 19,00 | 18,83 | 19,00 | 2,21% | 121,00 |
| 07.01.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -1,30% | - |
| 06.01.2025 | 19,07 | 19,60 | 18,84 | 18,84 | -1,39% | 915,00 |
| 03.01.2025 | 19,03 | 19,10 | 19,03 | 19,10 | 3,33% | 150,00 |
| 02.01.2025 | 18,05 | 18,49 | 18,05 | 18,49 | -2,71% | 755,00 |
| 30.12.2024 | 18,27 | 19,00 | 18,27 | 19,00 | 0,00% | 62,00 |
| 27.12.2024 | 18,70 | 19,10 | 18,70 | 19,00 | -0,60% | 5.997,00 |
| 23.12.2024 | 18,56 | 19,12 | 18,56 | 19,12 | 2,69% | 60,00 |
| 20.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -5,91% | - |
| 19.12.2024 | 19,48 | 19,79 | 19,48 | 19,79 | -6,14% | 50,00 |
| 18.12.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,09% | - |
| 17.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,18% | - |
| 16.12.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,85% | - |
| 13.12.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -1,68% | - |
| 12.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,23% | - |
| 11.12.2024 | 22,58 | 22,58 | 22,58 | 22,58 | 3,20% | - |