66,800€
-1,12%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,44 | 67,44 | 65,62 | 66,06 | -2,22% | - |
| 28.05.2026 | 67,60 | 67,60 | 66,26 | 67,56 | -0,65% | - |
| 27.05.2026 | 67,20 | 68,00 | 67,20 | 68,00 | 0,83% | - |
| 26.05.2026 | 64,40 | 67,44 | 63,54 | 67,44 | 4,98% | - |
| 25.05.2026 | 64,42 | 64,42 | 64,24 | 64,24 | -0,40% | - |
| 22.05.2026 | 64,74 | 65,02 | 64,06 | 64,50 | -0,49% | - |
| 21.05.2026 | 65,80 | 65,80 | 64,00 | 64,82 | -2,32% | - |
| 20.05.2026 | 62,60 | 66,36 | 62,60 | 66,36 | 5,47% | - |
| 19.05.2026 | 62,96 | 63,24 | 61,50 | 62,92 | -0,57% | - |
| 18.05.2026 | 65,00 | 65,86 | 63,28 | 63,28 | -3,86% | - |
| 15.05.2026 | 67,78 | 67,78 | 65,54 | 65,82 | -3,57% | - |
| 14.05.2026 | 66,22 | 68,88 | 66,22 | 68,26 | 2,83% | - |
| 13.05.2026 | 67,26 | 67,46 | 66,18 | 66,38 | 0,09% | - |
| 12.05.2026 | 65,56 | 66,62 | 65,56 | 66,32 | 1,25% | - |
| 11.05.2026 | 61,26 | 66,70 | 61,26 | 65,50 | 6,40% | - |
| 08.05.2026 | 66,16 | 66,16 | 61,54 | 61,56 | -6,81% | - |
| 07.05.2026 | 67,18 | 67,18 | 64,36 | 66,06 | -1,93% | - |
| 06.05.2026 | 63,52 | 67,36 | 63,50 | 67,36 | 5,71% | - |
| 05.05.2026 | 65,00 | 65,68 | 62,74 | 63,72 | -2,24% | - |
| 04.05.2026 | 63,34 | 65,18 | 62,88 | 65,18 | 4,46% | - |
| 30.04.2026 | 59,60 | 62,40 | 59,60 | 62,40 | 3,52% | - |
| 29.04.2026 | 59,60 | 60,28 | 59,12 | 60,28 | 1,14% | - |
| 28.04.2026 | 62,42 | 62,70 | 59,44 | 59,60 | -4,46% | - |
| 27.04.2026 | 62,46 | 63,32 | 62,38 | 62,38 | -0,61% | - |
| 24.04.2026 | 63,18 | 63,80 | 62,76 | 62,76 | -0,82% | - |
| 23.04.2026 | 62,28 | 64,94 | 62,28 | 63,28 | 1,05% | - |
| 22.04.2026 | 60,36 | 62,88 | 60,04 | 62,62 | 4,09% | - |
| 21.04.2026 | 60,42 | 61,22 | 60,16 | 60,16 | 2,56% | 135,00 |
| 20.04.2026 | 58,24 | 59,62 | 57,82 | 58,66 | -0,91% | - |
| 17.04.2026 | 57,44 | 59,38 | 57,44 | 59,20 | 3,03% | 55,00 |
| 16.04.2026 | 59,70 | 60,40 | 57,28 | 57,46 | -4,01% | 640,00 |
| 15.04.2026 | 56,12 | 59,86 | 56,12 | 59,86 | 5,98% | - |
| 14.04.2026 | 53,80 | 56,48 | 53,80 | 56,48 | 3,71% | - |
| 13.04.2026 | 54,98 | 55,94 | 54,08 | 54,46 | -1,73% | 133,00 |
| 10.04.2026 | 56,18 | 56,24 | 55,32 | 55,42 | -1,25% | - |
| 09.04.2026 | 54,72 | 56,12 | 54,56 | 56,12 | 2,30% | - |
| 08.04.2026 | 53,24 | 55,14 | 53,24 | 54,86 | 4,30% | - |
| 07.04.2026 | 52,60 | 52,60 | 51,52 | 52,60 | -0,42% | - |
| 02.04.2026 | 53,52 | 54,26 | 52,40 | 52,82 | -2,58% | 100,00 |
| 01.04.2026 | 53,98 | 55,36 | 53,98 | 54,22 | 0,22% | - |
| 31.03.2026 | 50,34 | 54,24 | 50,30 | 54,10 | 8,03% | 4,00 |
| 30.03.2026 | 49,95 | 51,38 | 49,65 | 50,08 | 0,38% | - |
| 27.03.2026 | 52,58 | 52,58 | 49,89 | 49,89 | -5,01% | - |
| 26.03.2026 | 52,08 | 53,16 | 49,00 | 52,52 | 0,42% | 400,00 |
| 25.03.2026 | 48,41 | 53,96 | 48,41 | 52,30 | 8,26% | - |
| 24.03.2026 | 48,66 | 48,76 | 48,07 | 48,31 | -0,47% | 86,00 |
| 23.03.2026 | 48,12 | 49,19 | 48,12 | 48,54 | 0,17% | - |
| 20.03.2026 | 48,88 | 48,88 | 47,56 | 48,46 | -0,90% | - |
| 19.03.2026 | 48,86 | 48,90 | 48,60 | 48,90 | -0,45% | - |
| 18.03.2026 | 50,20 | 50,20 | 48,32 | 49,12 | -1,07% | 50,00 |
| 17.03.2026 | 49,58 | 49,91 | 49,58 | 49,65 | 0,08% | 6,00 |
| 16.03.2026 | 48,19 | 49,73 | 48,19 | 49,61 | 3,48% | - |
| 13.03.2026 | 47,78 | 48,19 | 47,24 | 47,94 | 0,59% | - |
| 12.03.2026 | 49,44 | 49,44 | 47,66 | 47,66 | -4,18% | - |
| 11.03.2026 | 50,76 | 50,82 | 49,66 | 49,74 | -1,89% | 133,00 |
| 10.03.2026 | 51,78 | 51,78 | 49,91 | 50,70 | -2,01% | 1,00 |
| 09.03.2026 | 50,06 | 51,74 | 49,92 | 51,74 | 1,21% | 9,00 |
| 06.03.2026 | 54,44 | 54,44 | 49,84 | 51,12 | -6,92% | 50,00 |
| 05.03.2026 | 55,50 | 55,72 | 54,92 | 54,92 | -1,61% | - |
| 04.03.2026 | 54,52 | 55,82 | 54,52 | 55,82 | 1,34% | - |
| 03.03.2026 | 54,30 | 56,92 | 53,70 | 55,08 | 0,29% | - |
| 02.03.2026 | 52,78 | 55,04 | 52,78 | 54,92 | 2,69% | - |
| 27.02.2026 | 53,06 | 54,02 | 53,06 | 53,48 | -0,19% | - |
| 26.02.2026 | 51,68 | 53,58 | 51,68 | 53,58 | 2,80% | - |
| 25.02.2026 | 53,54 | 53,96 | 52,12 | 52,12 | -3,87% | - |
| 24.02.2026 | 53,34 | 54,70 | 53,14 | 54,22 | 1,57% | - |
| 23.02.2026 | 53,10 | 53,52 | 53,10 | 53,38 | -0,85% | - |
| 20.02.2026 | 54,02 | 54,52 | 53,56 | 53,84 | -0,44% | 100,00 |
| 19.02.2026 | 54,20 | 54,20 | 53,84 | 54,08 | -0,70% | - |
| 18.02.2026 | 53,42 | 54,98 | 53,20 | 54,46 | 1,79% | - |
| 17.02.2026 | 53,34 | 53,96 | 53,34 | 53,50 | -0,48% | - |
| 16.02.2026 | 53,76 | 53,76 | 53,76 | 53,76 | 0,52% | - |
| 13.02.2026 | 50,50 | 53,90 | 50,50 | 53,48 | 1,79% | 200,00 |
| 12.02.2026 | 51,64 | 52,74 | 51,64 | 52,54 | 1,31% | - |
| 11.02.2026 | 52,76 | 52,76 | 51,60 | 51,86 | -1,93% | - |
| 10.02.2026 | 52,22 | 52,98 | 52,02 | 52,88 | -2,11% | - |
| 09.02.2026 | 54,10 | 54,48 | 52,22 | 54,02 | -2,49% | 321,00 |
| 06.02.2026 | 54,32 | 56,52 | 54,32 | 55,40 | 1,65% | 135,00 |
| 05.02.2026 | 57,80 | 57,80 | 54,50 | 54,50 | -5,28% | - |
| 04.02.2026 | 60,68 | 60,68 | 56,48 | 57,54 | -3,88% | - |
| 03.02.2026 | 61,10 | 61,10 | 59,74 | 59,86 | -3,05% | - |
| 02.02.2026 | 57,56 | 61,74 | 57,56 | 61,74 | 5,79% | - |
| 30.01.2026 | 57,20 | 58,36 | 57,00 | 58,36 | 0,93% | - |
| 29.01.2026 | 54,30 | 57,82 | 54,30 | 57,82 | 5,63% | 100,00 |
| 28.01.2026 | 55,36 | 56,28 | 54,74 | 54,74 | -0,80% | - |
| 27.01.2026 | 55,84 | 57,00 | 55,18 | 55,18 | -1,95% | 141,00 |
| 26.01.2026 | 56,78 | 56,78 | 54,52 | 56,28 | -0,95% | - |
| 23.01.2026 | 58,84 | 59,60 | 56,82 | 56,82 | -3,76% | 883,00 |
| 22.01.2026 | 57,44 | 60,10 | 57,44 | 59,04 | 2,22% | - |
| 21.01.2026 | 55,36 | 58,00 | 55,36 | 57,76 | 4,30% | - |
| 20.01.2026 | 52,70 | 55,38 | 52,52 | 55,38 | 6,38% | 100,00 |
| 19.01.2026 | 52,54 | 53,46 | 52,04 | 52,06 | -5,03% | 235,00 |
| 16.01.2026 | 56,74 | 56,98 | 54,82 | 54,82 | -3,59% | 4,00 |
| 15.01.2026 | 56,18 | 58,00 | 56,18 | 56,86 | 0,96% | - |
| 14.01.2026 | 55,64 | 56,32 | 55,58 | 56,32 | 0,25% | 235,00 |
| 13.01.2026 | 56,10 | 58,30 | 55,62 | 56,18 | -0,64% | 220,00 |
| 12.01.2026 | 54,74 | 56,54 | 54,68 | 56,54 | 2,09% | 5,00 |
| 09.01.2026 | 55,38 | 56,50 | 54,54 | 55,38 | -0,82% | - |
| 08.01.2026 | 56,50 | 58,50 | 55,84 | 55,84 | -0,64% | 290,00 |
| 07.01.2026 | 58,66 | 58,66 | 54,68 | 56,20 | -6,74% | 268,00 |