19,928€
-5,47%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,63 | 20,26 | 19,48 | 19,92 | -5,50% | 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% | - |
| 10.12.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -1,44% | - |
| 09.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 6,58% | - |
| 06.12.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -4,41% | - |
| 05.12.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -11,64% | - |
| 04.12.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -1,00% | - |
| 03.12.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 1,67% | - |
| 02.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,17% | - |
| 29.11.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,53% | - |
| 28.11.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 22,56% | - |
| 27.11.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 13,07% | - |
| 26.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,82% | - |
| 25.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,85% | - |
| 22.11.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -2,53% | - |
| 21.11.2024 | 17,74 | 18,16 | 17,32 | 17,78 | 1,83% | - |
| 20.11.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -2,13% | - |
| 19.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 2,12% | - |
| 18.11.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -12,87% | - |
| 15.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,38% | - |
| 14.11.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 1,35% | - |
| 13.11.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -2,19% | - |
| 12.11.2024 | 20,49 | 20,51 | 20,49 | 20,51 | 1,03% | 30,00 |
| 11.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 3,05% | - |
| 08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,08% | - |
| 07.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 1,23% | - |
| 06.11.2024 | 19,38 | 19,48 | 19,38 | 19,48 | 6,39% | 100,00 |
| 05.11.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 3,21% | - |
| 04.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 1,08% | - |
| 01.11.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,12% | - |
| 31.10.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -2,08% | - |
| 30.10.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -1,13% | - |
| 29.10.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,24% | - |
| 28.10.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,62% | - |
| 25.10.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -0,14% | - |
| 24.10.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -1,98% | - |
| 23.10.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,48% | - |
| 22.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -3,18% | - |
| 21.10.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 1,57% | - |
| 18.10.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -1,04% | - |
| 17.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 6,41% | - |
| 16.10.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 2,61% | - |
| 15.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 5,60% | - |
| 14.10.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 4,24% | - |
| 11.10.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 0,60% | - |
| 10.10.2024 | 16,14 | 16,14 | 15,94 | 15,94 | -1,94% | 100,00 |
| 09.10.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 08.10.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -3,82% | - |
| 07.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,27% | - |
| 04.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,71% | - |
| 03.10.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,73% | - |
| 02.10.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,64% | - |
| 01.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -1,32% | - |
| 30.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,14% | - |
| 27.09.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,61% | - |
| 26.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,58% | - |
| 25.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,25% | - |
| 24.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -3,57% | - |
| 23.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,52% | - |
| 20.09.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 0,86% | - |
| 19.09.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 4,25% | - |
| 18.09.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,98% | - |
| 17.09.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -5,08% | - |
| 16.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 6,02% | - |
| 13.09.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -3,98% | - |
| 12.09.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -1,85% | - |
| 11.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,59% | - |
| 10.09.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -2,25% | - |
| 09.09.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -3,73% | - |
| 06.09.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -3,35% | - |
| 05.09.2024 | 21,47 | 21,47 | 21,47 | 21,47 | 4,78% | - |
| 04.09.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -12,88% | - |
| 03.09.2024 | 24,26 | 24,26 | 23,52 | 23,52 | -2,85% | 300,00 |
| 02.09.2024 | 21,38 | 24,21 | 21,38 | 24,21 | 12,03% | 111,00 |
| 30.08.2024 | 21,61 | 21,61 | 21,61 | 21,61 | 1,03% | - |
| 29.08.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 0,23% | - |
| 28.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -2,78% | - |
| 27.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 26.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,96% | - |
| 23.08.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -3,11% | - |
| 22.08.2024 | 22,49 | 22,49 | 22,49 | 22,49 | 6,59% | - |
| 21.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,81% | - |
| 20.08.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 2,70% | - |
| 19.08.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,68% | - |
| 16.08.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,05% | - |
| 15.08.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -0,73% | - |
| 14.08.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,96% | - |
| 13.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -1,93% | - |
| 12.08.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -9,45% | - |
| 09.08.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 3,53% | - |
| 08.08.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -4,02% | - |
| 07.08.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 3,10% | - |
| 06.08.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -2,63% | - |
| 05.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -6,14% | - |
| 02.08.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -4,31% | - |