49,100€
-1,41%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,58 | 50,70 | 48,80 | 49,41 | -0,79% | 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 |
| 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% | - |