52,190€
2,25%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,46 | 51,98 | 50,46 | 51,98 | 1,84% | - |
| 05.11.2026 | 54,58 | 54,58 | 51,04 | 51,04 | -6,62% | - |
| 04.11.2026 | 52,68 | 54,92 | 52,68 | 54,66 | 3,21% | - |
| 03.11.2026 | 52,52 | 53,72 | 52,52 | 52,96 | -0,71% | - |
| 02.11.2026 | 53,62 | 53,66 | 53,14 | 53,34 | 0,98% | - |
| 30.10.2026 | 53,68 | 53,68 | 52,52 | 52,82 | -1,75% | - |
| 29.10.2026 | 53,92 | 54,96 | 53,44 | 53,76 | 0,19% | - |
| 28.10.2026 | 52,66 | 53,66 | 52,66 | 53,66 | 1,71% | - |
| 27.10.2026 | 52,92 | 53,60 | 52,74 | 52,76 | 0,53% | - |
| 26.10.2026 | 51,50 | 53,00 | 51,50 | 52,48 | 1,12% | - |
| 23.10.2026 | 51,52 | 51,90 | 51,00 | 51,90 | 0,12% | - |
| 22.10.2026 | 51,72 | 51,84 | 51,28 | 51,84 | -1,11% | - |
| 21.10.2026 | 52,14 | 53,10 | 52,14 | 52,42 | 0,19% | - |
| 20.10.2026 | 50,66 | 52,48 | 50,24 | 52,32 | 2,91% | - |
| 19.10.2026 | 49,67 | 50,84 | 49,67 | 50,84 | 2,27% | - |
| 16.10.2026 | 51,80 | 51,80 | 49,71 | 49,71 | -4,37% | - |
| 15.10.2026 | 51,86 | 52,74 | 51,74 | 51,98 | -0,38% | 57,00 |
| 14.10.2026 | 52,22 | 53,92 | 52,18 | 52,18 | 0,31% | 100,00 |
| 13.10.2026 | 54,12 | 54,12 | 52,02 | 52,02 | -4,20% | 5,00 |
| 12.10.2026 | 55,72 | 55,72 | 54,12 | 54,30 | -2,97% | - |
| 09.10.2026 | 53,76 | 55,96 | 53,58 | 55,96 | 3,44% | - |
| 08.10.2026 | 54,52 | 54,52 | 52,92 | 54,10 | -0,95% | - |
| 07.10.2026 | 54,34 | 55,28 | 54,30 | 54,62 | 0,55% | - |
| 06.10.2026 | 55,28 | 55,40 | 54,32 | 54,32 | -2,06% | - |
| 05.10.2026 | 56,88 | 57,30 | 55,32 | 55,46 | -2,39% | - |
| 02.10.2026 | 57,46 | 57,94 | 56,82 | 56,82 | -1,08% | - |
| 01.10.2026 | 57,56 | 58,02 | 57,08 | 57,44 | -0,97% | - |
| 30.09.2026 | 58,14 | 58,14 | 57,64 | 58,00 | -0,65% | - |
| 29.09.2026 | 57,14 | 58,38 | 57,14 | 58,38 | 1,71% | - |
| 28.09.2026 | 57,32 | 57,54 | 56,84 | 57,40 | -0,45% | - |
| 25.09.2026 | 57,70 | 58,40 | 57,44 | 57,66 | -0,35% | - |
| 24.09.2026 | 58,28 | 58,28 | 57,52 | 57,86 | -1,50% | - |
| 23.09.2026 | 62,48 | 62,54 | 58,28 | 58,74 | -6,41% | - |
| 22.09.2026 | 59,58 | 62,76 | 59,48 | 62,76 | 4,32% | - |
| 21.09.2026 | 57,74 | 60,16 | 57,44 | 60,16 | 4,12% | 171,00 |
| 18.09.2026 | 58,66 | 58,66 | 57,78 | 57,78 | -1,93% | - |
| 17.09.2026 | 57,34 | 59,30 | 57,34 | 58,92 | 3,26% | - |
| 16.09.2026 | 61,30 | 61,30 | 57,06 | 57,06 | -7,73% | 40,00 |
| 15.09.2026 | 69,22 | 71,38 | 61,84 | 61,84 | -11,15% | - |
| 14.09.2026 | 71,10 | 71,60 | 69,60 | 69,60 | -2,33% | - |
| 11.09.2026 | 71,06 | 72,90 | 71,06 | 71,26 | 0,25% | - |
| 10.09.2026 | 70,76 | 71,44 | 69,14 | 71,08 | 0,40% | - |
| 09.09.2026 | 72,90 | 72,90 | 70,80 | 70,80 | -3,09% | - |
| 08.09.2026 | 73,46 | 74,22 | 72,16 | 73,06 | -1,51% | 57,00 |
| 07.09.2026 | 73,44 | 74,18 | 73,44 | 74,18 | -0,05% | - |
| 04.09.2026 | 73,80 | 74,22 | 72,64 | 74,22 | -0,11% | - |
| 03.09.2026 | 73,14 | 74,30 | 71,66 | 74,30 | 1,53% | - |
| 02.09.2026 | 70,90 | 73,18 | 70,86 | 73,18 | 2,78% | - |
| 01.09.2026 | 70,54 | 71,50 | 69,54 | 71,20 | 0,37% | - |
| 31.08.2026 | 72,56 | 72,56 | 69,50 | 70,94 | -3,17% | - |
| 28.08.2026 | 75,22 | 75,22 | 72,80 | 73,26 | -3,58% | - |
| 27.08.2026 | 76,00 | 76,26 | 75,54 | 75,98 | -0,21% | - |
| 26.08.2026 | 75,62 | 76,36 | 75,10 | 76,14 | 0,37% | - |
| 25.08.2026 | 73,92 | 76,06 | 73,92 | 75,86 | 2,10% | - |
| 24.08.2026 | 73,98 | 74,30 | 73,26 | 74,30 | -0,16% | - |
| 21.08.2026 | 74,30 | 74,42 | 73,72 | 74,42 | -0,35% | - |
| 20.08.2026 | 76,06 | 76,06 | 73,70 | 74,68 | -2,33% | - |
| 19.08.2026 | 74,82 | 76,46 | 74,82 | 76,46 | 1,33% | - |
| 18.08.2026 | 75,98 | 75,98 | 74,20 | 75,46 | -0,95% | - |
| 17.08.2026 | 74,22 | 76,42 | 74,14 | 76,18 | 2,31% | - |
| 14.08.2026 | 73,08 | 74,98 | 72,46 | 74,46 | 1,25% | - |
| 13.08.2026 | 75,22 | 75,54 | 73,54 | 73,54 | -2,78% | - |
| 12.08.2026 | 76,76 | 77,14 | 75,64 | 75,64 | -2,02% | - |
| 11.08.2026 | 75,94 | 77,96 | 75,94 | 77,20 | 1,13% | - |
| 10.08.2026 | 75,30 | 76,66 | 74,62 | 76,34 | 1,33% | - |
| 07.08.2026 | 73,84 | 75,40 | 73,84 | 75,34 | 1,13% | - |
| 06.08.2026 | 74,86 | 75,12 | 74,14 | 74,50 | -0,72% | - |
| 05.08.2026 | 77,50 | 77,96 | 75,04 | 75,04 | -2,85% | - |
| 04.08.2026 | 74,36 | 77,24 | 74,36 | 77,24 | 4,04% | 57,00 |
| 03.08.2026 | 73,24 | 74,34 | 71,00 | 74,24 | 0,57% | 5,00 |
| 31.07.2026 | 75,64 | 75,64 | 73,60 | 73,82 | -2,35% | - |
| 30.07.2026 | 74,94 | 75,60 | 74,72 | 75,60 | 0,80% | - |
| 29.07.2026 | 74,60 | 76,10 | 74,54 | 75,00 | 0,27% | 117,00 |
| 28.07.2026 | 74,70 | 75,12 | 72,98 | 74,80 | -0,90% | - |
| 27.07.2026 | 75,06 | 76,50 | 74,58 | 75,48 | 0,94% | - |
| 24.07.2026 | 75,70 | 76,28 | 74,78 | 74,78 | -1,55% | - |
| 23.07.2026 | 77,60 | 77,60 | 75,96 | 75,96 | -2,89% | 61,00 |
| 22.07.2026 | 64,78 | 80,72 | 64,78 | 78,22 | 20,01% | 20,00 |
| 21.07.2026 | 62,50 | 65,18 | 62,50 | 65,18 | 4,46% | - |
| 20.07.2026 | 64,78 | 64,78 | 62,40 | 62,40 | -3,26% | - |
| 17.07.2026 | 61,50 | 64,60 | 61,26 | 64,50 | 3,73% | - |
| 16.07.2026 | 62,20 | 63,26 | 61,24 | 62,18 | -0,89% | - |
| 15.07.2026 | 62,62 | 62,74 | 61,88 | 62,74 | -0,32% | - |
| 14.07.2026 | 64,92 | 64,94 | 62,94 | 62,94 | -3,20% | - |
| 13.07.2026 | 66,30 | 66,52 | 63,86 | 65,02 | -2,55% | 72,00 |
| 10.07.2026 | 72,30 | 72,30 | 66,72 | 66,72 | -8,53% | - |
| 09.07.2026 | 74,54 | 75,78 | 72,94 | 72,94 | -2,38% | - |
| 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% | - |