14,193€
-0,51%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,33 | 14,33 | 14,14 | 14,19 | -0,54% | - |
| 03.07.2025 | 14,32 | 14,65 | 14,21 | 14,27 | -0,30% | - |
| 02.07.2025 | 13,63 | 14,39 | 13,63 | 14,31 | 4,63% | 23,00 |
| 01.07.2025 | 13,41 | 14,07 | 13,06 | 13,68 | 1,86% | - |
| 30.06.2025 | 13,86 | 14,28 | 13,43 | 13,43 | -2,19% | - |
| 27.06.2025 | 13,75 | 13,86 | 13,36 | 13,73 | 0,02% | - |
| 26.06.2025 | 13,43 | 13,73 | 13,14 | 13,72 | 1,99% | - |
| 25.06.2025 | 13,74 | 13,88 | 13,22 | 13,46 | -2,18% | - |
| 24.06.2025 | 13,45 | 13,82 | 13,34 | 13,76 | 2,71% | - |
| 23.06.2025 | 13,33 | 13,73 | 13,10 | 13,39 | 0,71% | - |
| 20.06.2025 | 13,46 | 13,83 | 12,96 | 13,30 | -1,21% | - |
| 19.06.2025 | 13,61 | 13,63 | 13,45 | 13,46 | -1,14% | - |
| 18.06.2025 | 13,50 | 13,76 | 13,25 | 13,62 | 0,85% | - |
| 17.06.2025 | 13,58 | 13,93 | 13,14 | 13,50 | -0,42% | - |
| 16.06.2025 | 13,63 | 14,00 | 13,33 | 13,56 | -0,35% | - |
| 13.06.2025 | 14,00 | 14,17 | 13,47 | 13,61 | -2,75% | 90,00 |
| 12.06.2025 | 14,57 | 14,73 | 13,97 | 13,99 | -3,96% | - |
| 11.06.2025 | 14,87 | 15,22 | 14,53 | 14,57 | -1,94% | - |
| 10.06.2025 | 14,51 | 15,13 | 14,43 | 14,86 | 2,70% | - |
| 09.06.2025 | 14,71 | 15,06 | 14,37 | 14,47 | -1,85% | - |
| 06.06.2025 | 14,38 | 15,01 | 14,38 | 14,74 | 2,38% | - |
| 05.06.2025 | 14,66 | 14,74 | 14,01 | 14,40 | -1,76% | - |
| 04.06.2025 | 14,60 | 14,98 | 14,49 | 14,65 | 0,33% | - |
| 03.06.2025 | 14,33 | 14,89 | 14,26 | 14,61 | 2,03% | - |
| 02.06.2025 | 14,16 | 14,79 | 13,95 | 14,32 | 1,06% | - |
| 30.05.2025 | 14,80 | 15,03 | 13,82 | 14,17 | -4,18% | 500,00 |
| 29.05.2025 | 13,78 | 15,10 | 13,68 | 14,78 | 7,43% | - |
| 28.05.2025 | 13,57 | 14,12 | 13,49 | 13,76 | 1,47% | 75,00 |
| 27.05.2025 | 13,41 | 13,81 | 13,40 | 13,56 | 0,87% | 25,00 |
| 26.05.2025 | 13,31 | 13,50 | 13,26 | 13,44 | 0,84% | - |
| 23.05.2025 | 13,60 | 13,63 | 13,16 | 13,33 | -2,42% | - |
| 22.05.2025 | 13,48 | 13,83 | 13,31 | 13,66 | 0,89% | - |
| 21.05.2025 | 14,44 | 14,52 | 13,36 | 13,54 | -6,15% | - |
| 20.05.2025 | 14,01 | 14,45 | 13,85 | 14,43 | 3,13% | 6,00 |
| 19.05.2025 | 13,97 | 14,18 | 13,60 | 13,99 | -0,82% | - |
| 16.05.2025 | 13,72 | 14,22 | 13,62 | 14,11 | 2,88% | - |
| 15.05.2025 | 13,28 | 13,76 | 13,19 | 13,71 | 2,74% | - |
| 14.05.2025 | 13,66 | 14,25 | 13,25 | 13,35 | -2,18% | - |
| 13.05.2025 | 13,59 | 15,09 | 13,29 | 13,64 | 8,12% | 1.000,00 |
| 12.05.2025 | 11,74 | 12,93 | 11,55 | 12,62 | 9,05% | - |
| 09.05.2025 | 11,80 | 12,32 | 11,44 | 11,57 | -2,30% | - |
| 08.05.2025 | 11,62 | 12,03 | 11,02 | 11,84 | 2,64% | - |
| 07.05.2025 | 11,51 | 11,98 | 11,31 | 11,54 | 0,13% | - |
| 06.05.2025 | 12,33 | 12,36 | 11,31 | 11,52 | -6,91% | - |
| 05.05.2025 | 12,64 | 12,71 | 12,38 | 12,38 | -2,92% | - |
| 02.05.2025 | 12,41 | 13,20 | 12,15 | 12,75 | 3,81% | - |
| 30.04.2025 | 11,83 | 12,55 | 11,58 | 12,28 | 3,98% | - |
| 29.04.2025 | 11,83 | 12,12 | 11,68 | 11,81 | -0,17% | - |
| 28.04.2025 | 11,78 | 12,19 | 11,59 | 11,83 | 1,54% | - |
| 25.04.2025 | 11,71 | 11,83 | 11,40 | 11,65 | -0,60% | - |
| 24.04.2025 | 11,49 | 11,77 | 11,34 | 11,72 | 1,76% | - |
| 23.04.2025 | 11,09 | 11,83 | 10,82 | 11,52 | 6,32% | - |
| 22.04.2025 | 9,87 | 10,89 | 9,87 | 10,84 | 9,97% | - |
| 17.04.2025 | 9,92 | 10,16 | 9,61 | 9,85 | -1,94% | - |
| 16.04.2025 | 11,29 | 11,41 | 9,64 | 10,05 | -11,96% | - |
| 15.04.2025 | 10,87 | 11,46 | 10,77 | 11,41 | 4,94% | 60,00 |
| 14.04.2025 | 10,44 | 10,96 | 10,35 | 10,88 | 4,84% | - |
| 11.04.2025 | 9,85 | 10,40 | 9,48 | 10,37 | 5,06% | - |
| 10.04.2025 | 10,78 | 10,78 | 9,25 | 9,87 | -8,56% | - |
| 09.04.2025 | 9,36 | 11,37 | 8,74 | 10,80 | 19,60% | 400,00 |
| 08.04.2025 | 9,48 | 10,03 | 8,89 | 9,03 | -3,57% | - |
| 07.04.2025 | 9,75 | 9,91 | 8,73 | 9,36 | -3,99% | 5,00 |
| 04.04.2025 | 10,91 | 10,91 | 9,74 | 9,75 | -10,91% | 1.600,00 |
| 03.04.2025 | 11,69 | 11,69 | 10,50 | 10,95 | -6,45% | - |
| 02.04.2025 | 11,29 | 11,83 | 11,05 | 11,70 | 3,59% | - |
| 01.04.2025 | 11,78 | 12,14 | 11,26 | 11,30 | -4,12% | - |
| 31.03.2025 | 12,76 | 12,77 | 11,26 | 11,78 | -7,68% | - |
| 28.03.2025 | 12,78 | 12,92 | 12,61 | 12,76 | -0,08% | - |
| 27.03.2025 | 12,97 | 13,00 | 12,67 | 12,77 | -1,41% | 180,00 |
| 26.03.2025 | 13,66 | 13,93 | 12,77 | 12,95 | -4,83% | - |
| 25.03.2025 | 14,41 | 14,74 | 13,36 | 13,61 | -5,19% | - |
| 24.03.2025 | 13,61 | 14,49 | 13,61 | 14,36 | 4,65% | 60,00 |
| 21.03.2025 | 13,92 | 14,06 | 13,56 | 13,72 | -1,35% | - |
| 20.03.2025 | 14,19 | 14,52 | 13,89 | 13,91 | -1,94% | - |
| 19.03.2025 | 13,80 | 14,30 | 13,76 | 14,18 | 2,83% | 100,00 |
| 18.03.2025 | 14,27 | 14,30 | 13,61 | 13,79 | -3,60% | - |
| 17.03.2025 | 14,07 | 14,51 | 13,75 | 14,31 | 1,31% | 102,00 |
| 14.03.2025 | 13,89 | 14,33 | 13,83 | 14,12 | 2,02% | - |
| 13.03.2025 | 14,46 | 14,60 | 13,65 | 13,84 | -4,68% | - |
| 12.03.2025 | 13,82 | 14,99 | 13,57 | 14,52 | 5,14% | - |
| 11.03.2025 | 14,07 | 14,60 | 13,03 | 13,81 | -1,39% | 22,00 |
| 10.03.2025 | 15,67 | 15,67 | 13,96 | 14,01 | -10,61% | 50,00 |
| 07.03.2025 | 16,38 | 16,42 | 15,53 | 15,67 | -4,44% | 5,00 |
| 06.03.2025 | 16,08 | 16,45 | 15,55 | 16,40 | 1,74% | 80,00 |
| 05.03.2025 | 16,67 | 16,67 | 15,40 | 16,12 | -0,05% | 20,00 |
| 04.03.2025 | 16,90 | 16,93 | 15,76 | 16,12 | -4,56% | 100,00 |
| 03.03.2025 | 18,22 | 18,22 | 16,83 | 16,89 | -7,32% | - |
| 28.02.2025 | 18,22 | 18,38 | 17,83 | 18,23 | 0,01% | - |
| 27.02.2025 | 18,34 | 19,19 | 18,22 | 18,23 | -0,64% | - |
| 26.02.2025 | 18,57 | 19,04 | 18,21 | 18,34 | -1,30% | - |
| 25.02.2025 | 18,02 | 18,86 | 17,59 | 18,59 | 3,21% | - |
| 24.02.2025 | 19,02 | 19,23 | 17,75 | 18,01 | -5,65% | 20,00 |
| 21.02.2025 | 19,95 | 20,32 | 19,00 | 19,09 | -4,36% | - |
| 20.02.2025 | 20,23 | 20,31 | 19,67 | 19,96 | -1,16% | - |
| 19.02.2025 | 19,55 | 20,40 | 19,34 | 20,19 | 3,14% | - |
| 18.02.2025 | 18,99 | 19,85 | 18,93 | 19,58 | 3,12% | - |
| 17.02.2025 | 19,20 | 19,24 | 18,95 | 18,98 | -0,35% | 1.047,00 |
| 14.02.2025 | 18,28 | 19,23 | 18,01 | 19,05 | 4,26% | - |
| 13.02.2025 | 17,89 | 18,37 | 17,48 | 18,27 | 2,38% | 53,00 |
| 12.02.2025 | 18,23 | 18,23 | 16,96 | 17,85 | -2,15% | 120,00 |