Arrowhead Pharmaceuticals Inc.
[WKN: A2AGYB | ISIN: US04280A1007]
Aktienkurse
32,655€ 2,08%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -