74,330€
-0,52%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 75,23 | 76,69 | 73,90 | 74,56 | -0,21% | - |
| 08.07.2026 | 75,44 | 75,44 | 73,78 | 74,72 | -1,97% | 50,00 |
| 07.07.2026 | 76,22 | 76,22 | 74,70 | 76,22 | 1,52% | 75,00 |
| 06.07.2026 | 72,98 | 76,40 | 72,98 | 75,08 | 2,43% | - |
| 03.07.2026 | 72,98 | 73,30 | 72,98 | 73,30 | 0,27% | - |
| 02.07.2026 | 70,10 | 73,10 | 70,10 | 73,10 | 3,45% | - |
| 01.07.2026 | 70,70 | 71,94 | 70,66 | 70,66 | -1,75% | - |
| 30.06.2026 | 70,22 | 72,60 | 70,08 | 71,92 | 3,51% | 115,00 |
| 29.06.2026 | 69,04 | 69,80 | 68,88 | 69,48 | 1,88% | - |
| 26.06.2026 | 68,98 | 70,98 | 68,20 | 68,20 | -1,45% | - |
| 25.06.2026 | 69,74 | 72,22 | 69,20 | 69,20 | -0,75% | - |
| 24.06.2026 | 69,70 | 72,26 | 69,70 | 69,72 | -1,05% | - |
| 23.06.2026 | 71,02 | 71,84 | 70,46 | 70,46 | -1,40% | - |
| 22.06.2026 | 70,82 | 72,20 | 70,82 | 71,46 | 0,53% | - |
| 19.06.2026 | 70,86 | 71,18 | 70,86 | 71,08 | -0,11% | - |
| 18.06.2026 | 70,20 | 71,16 | 69,60 | 71,16 | 0,74% | - |
| 17.06.2026 | 65,46 | 70,72 | 65,46 | 70,64 | 7,45% | - |
| 16.06.2026 | 66,16 | 66,16 | 64,62 | 65,74 | -0,36% | - |
| 15.06.2026 | 64,34 | 66,36 | 64,34 | 65,98 | 2,90% | - |
| 12.06.2026 | 63,96 | 64,76 | 63,56 | 64,12 | -0,09% | - |
| 11.06.2026 | 60,94 | 64,54 | 60,66 | 64,18 | 5,01% | - |
| 10.06.2026 | 62,90 | 62,90 | 60,82 | 61,12 | -3,50% | - |
| 09.06.2026 | 63,56 | 65,02 | 61,52 | 63,34 | -0,81% | - |
| 08.06.2026 | 62,70 | 64,28 | 62,70 | 63,86 | 0,92% | 200,00 |
| 05.06.2026 | 64,26 | 64,56 | 63,22 | 63,28 | -1,56% | - |
| 04.06.2026 | 62,08 | 64,28 | 61,78 | 64,28 | 2,19% | - |
| 03.06.2026 | 60,42 | 63,22 | 60,42 | 62,90 | 4,07% | - |
| 02.06.2026 | 65,46 | 65,54 | 60,44 | 60,44 | -6,56% | 61,00 |
| 01.06.2026 | 66,44 | 66,44 | 63,12 | 64,68 | -2,09% | - |
| 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% | - |