51,040€
-7,75%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 54,79 | 54,90 | 49,88 | 49,99 | -9,66% | - |
| 05.03.2026 | 55,95 | 56,59 | 54,93 | 55,33 | -2,28% | - |
| 04.03.2026 | 54,71 | 56,62 | 54,15 | 56,62 | 1,83% | 114,00 |
| 03.03.2026 | 55,03 | 57,92 | 53,32 | 55,60 | 0,20% | 7,00 |
| 02.03.2026 | 52,98 | 55,68 | 52,39 | 55,49 | 3,66% | - |
| 27.02.2026 | 53,86 | 54,30 | 52,90 | 53,53 | 0,75% | 26,00 |
| 26.02.2026 | 52,54 | 53,36 | 51,62 | 53,13 | 2,07% | - |
| 25.02.2026 | 54,07 | 54,66 | 52,03 | 52,05 | -4,06% | 76,00 |
| 24.02.2026 | 53,74 | 55,07 | 52,97 | 54,25 | 1,69% | 17,00 |
| 23.02.2026 | 53,47 | 54,23 | 52,95 | 53,35 | -1,31% | - |
| 20.02.2026 | 54,42 | 56,14 | 52,77 | 54,06 | -0,07% | 1,00 |
| 19.02.2026 | 54,62 | 54,92 | 53,02 | 54,10 | -0,95% | 1.152,00 |
| 18.02.2026 | 53,73 | 55,52 | 53,52 | 54,62 | 1,56% | 10,00 |
| 17.02.2026 | 53,89 | 54,79 | 52,85 | 53,78 | -0,48% | - |
| 16.02.2026 | 53,72 | 54,16 | 53,72 | 54,04 | 1,37% | 38,00 |
| 13.02.2026 | 49,91 | 54,25 | 49,91 | 53,31 | 0,72% | - |
| 12.02.2026 | 52,37 | 53,14 | 51,31 | 52,93 | 2,58% | 196,00 |
| 11.02.2026 | 52,90 | 54,38 | 51,10 | 51,60 | -2,37% | - |
| 10.02.2026 | 52,61 | 53,69 | 52,19 | 52,85 | 0,38% | 1,00 |
| 09.02.2026 | 54,45 | 55,59 | 51,62 | 52,65 | -7,11% | 266,00 |
| 06.02.2026 | 54,77 | 57,65 | 53,91 | 56,68 | 4,08% | 2.460,00 |
| 05.02.2026 | 57,67 | 58,88 | 54,29 | 54,46 | -6,41% | - |
| 04.02.2026 | 61,11 | 62,18 | 56,33 | 58,19 | -4,54% | 14,00 |
| 03.02.2026 | 62,01 | 64,28 | 59,39 | 60,96 | -1,50% | 498,00 |
| 02.02.2026 | 58,48 | 62,26 | 56,61 | 61,89 | 4,17% | 268,00 |
| 30.01.2026 | 57,81 | 60,08 | 56,89 | 59,41 | 2,01% | 2.000,00 |
| 29.01.2026 | 54,99 | 58,31 | 54,34 | 58,24 | 6,24% | 123,00 |
| 28.01.2026 | 56,40 | 56,47 | 54,81 | 54,82 | -1,91% | - |
| 27.01.2026 | 56,23 | 57,23 | 55,68 | 55,89 | -1,17% | 27,00 |
| 26.01.2026 | 56,71 | 57,42 | 55,14 | 56,55 | -0,16% | - |
| 23.01.2026 | 59,22 | 60,45 | 56,64 | 56,64 | -4,31% | 115,00 |
| 22.01.2026 | 57,85 | 60,60 | 56,73 | 59,19 | 2,44% | 871,00 |
| 21.01.2026 | 55,69 | 58,87 | 55,61 | 57,78 | 3,79% | 1.039,00 |
| 20.01.2026 | 52,47 | 55,67 | 52,47 | 55,67 | 6,14% | 8,00 |
| 19.01.2026 | 54,54 | 54,54 | 52,23 | 52,45 | -5,12% | 222,00 |
| 16.01.2026 | 57,06 | 57,77 | 55,27 | 55,28 | -3,02% | - |
| 15.01.2026 | 56,23 | 58,70 | 56,23 | 57,00 | 1,23% | - |
| 14.01.2026 | 56,27 | 57,29 | 55,65 | 56,31 | -0,37% | 2.536,00 |
| 13.01.2026 | 56,74 | 58,72 | 55,94 | 56,52 | -0,35% | 2.401,00 |
| 12.01.2026 | 55,49 | 57,13 | 54,10 | 56,72 | 1,70% | 3.336,00 |
| 09.01.2026 | 56,46 | 57,55 | 54,55 | 55,77 | -0,45% | 30,00 |
| 08.01.2026 | 56,20 | 59,33 | 55,47 | 56,02 | -1,79% | 1.663,00 |
| 07.01.2026 | 59,02 | 59,71 | 54,75 | 57,04 | -5,31% | 14.108,00 |
| 06.01.2026 | 54,31 | 65,04 | 52,97 | 60,24 | 10,41% | 9.400,00 |
| 05.01.2026 | 58,01 | 59,65 | 51,85 | 54,56 | -5,56% | 861,00 |
| 02.01.2026 | 58,28 | 58,28 | 55,60 | 57,77 | -1,89% | 1.720,00 |
| 30.12.2025 | 58,28 | 59,12 | 58,22 | 58,88 | -0,29% | 2,00 |
| 29.12.2025 | 59,58 | 59,74 | 57,81 | 59,05 | -1,01% | 5.831,00 |
| 23.12.2025 | 59,05 | 60,55 | 57,94 | 59,65 | 1,88% | 116,00 |
| 22.12.2025 | 58,21 | 59,50 | 57,55 | 58,55 | 0,67% | 503,00 |
| 19.12.2025 | 56,74 | 58,60 | 56,37 | 58,16 | 2,30% | 1,00 |
| 18.12.2025 | 55,13 | 57,35 | 54,75 | 56,85 | 4,20% | - |
| 17.12.2025 | 55,12 | 57,09 | 53,68 | 54,56 | -1,82% | 73,00 |
| 16.12.2025 | 58,01 | 58,13 | 50,80 | 55,57 | -4,50% | 67,00 |
| 15.12.2025 | 60,13 | 60,56 | 58,02 | 58,19 | -2,45% | - |
| 12.12.2025 | 60,35 | 61,06 | 58,02 | 59,65 | -1,29% | - |
| 11.12.2025 | 58,89 | 61,62 | 57,62 | 60,43 | 1,60% | 418,00 |
| 10.12.2025 | 59,22 | 59,63 | 56,65 | 59,48 | 0,59% | 55,00 |
| 09.12.2025 | 58,95 | 60,17 | 56,80 | 59,13 | 0,37% | 22,00 |
| 08.12.2025 | 52,77 | 61,36 | 52,68 | 58,91 | 11,68% | 100,00 |
| 05.12.2025 | 55,55 | 56,99 | 51,80 | 52,75 | -4,99% | 108,00 |
| 04.12.2025 | 55,22 | 57,48 | 55,18 | 55,52 | -1,75% | - |
| 03.12.2025 | 49,86 | 56,75 | 49,50 | 56,51 | 11,86% | 208,00 |
| 02.12.2025 | 48,38 | 51,00 | 48,30 | 50,52 | 3,52% | 234,00 |
| 01.12.2025 | 45,65 | 49,31 | 43,94 | 48,80 | 7,70% | - |
| 28.11.2025 | 49,36 | 50,80 | 44,95 | 45,31 | -7,92% | 77,00 |
| 27.11.2025 | 50,49 | 50,70 | 48,85 | 49,21 | -0,86% | 15,00 |
| 26.11.2025 | 40,45 | 50,98 | 39,82 | 49,63 | 23,57% | 767,00 |
| 25.11.2025 | 38,41 | 40,53 | 37,90 | 40,17 | 4,16% | 24,00 |
| 24.11.2025 | 36,15 | 38,90 | 35,10 | 38,56 | 10,38% | 155,00 |
| 21.11.2025 | 33,14 | 35,05 | 32,53 | 34,94 | 5,64% | - |
| 20.11.2025 | 33,81 | 34,43 | 32,24 | 33,07 | -3,09% | 45,00 |
| 19.11.2025 | 34,80 | 36,45 | 33,98 | 34,13 | -2,57% | 100,00 |
| 18.11.2025 | 34,53 | 37,55 | 34,11 | 35,03 | 1,18% | 164,00 |
| 17.11.2025 | 35,50 | 36,53 | 34,33 | 34,62 | -2,84% | - |
| 14.11.2025 | 35,39 | 35,98 | 33,97 | 35,63 | 0,52% | 45,00 |
| 13.11.2025 | 35,82 | 35,82 | 34,57 | 35,44 | -1,95% | 60,00 |
| 12.11.2025 | 35,83 | 37,21 | 35,49 | 36,15 | 1,03% | 30,00 |
| 11.11.2025 | 34,48 | 35,82 | 33,53 | 35,78 | 3,55% | 161,00 |
| 10.11.2025 | 33,91 | 36,28 | 33,91 | 34,55 | 1,95% | - |
| 07.11.2025 | 34,32 | 35,97 | 32,26 | 33,89 | -1,94% | 100,00 |
| 06.11.2025 | 35,08 | 36,13 | 34,26 | 34,56 | -1,31% | 200,00 |
| 05.11.2025 | 32,96 | 35,06 | 32,67 | 35,02 | 5,94% | 5,00 |
| 04.11.2025 | 34,41 | 34,41 | 32,91 | 33,06 | -4,56% | 642,00 |
| 03.11.2025 | 36,79 | 37,38 | 34,11 | 34,64 | -6,02% | - |
| 31.10.2025 | 36,76 | 37,80 | 35,81 | 36,86 | 0,29% | 35,00 |
| 30.10.2025 | 34,57 | 37,37 | 34,26 | 36,75 | 5,63% | 289,00 |
| 29.10.2025 | 34,33 | 35,00 | 33,24 | 34,79 | 2,70% | - |
| 28.10.2025 | 34,09 | 34,68 | 33,37 | 33,88 | -0,72% | 8.271,00 |
| 27.10.2025 | 32,69 | 34,43 | 32,69 | 34,12 | 4,36% | 8.242,00 |
| 24.10.2025 | 32,15 | 32,77 | 31,72 | 32,70 | 1,55% | 1,00 |
| 23.10.2025 | 32,19 | 33,40 | 31,66 | 32,20 | -1,06% | 54,00 |
| 22.10.2025 | 32,79 | 33,66 | 31,81 | 32,54 | -1,27% | 50,00 |
| 21.10.2025 | 33,04 | 34,06 | 32,60 | 32,96 | -0,24% | 700,00 |
| 20.10.2025 | 31,63 | 33,11 | 31,62 | 33,04 | 4,16% | - |
| 17.10.2025 | 33,31 | 33,68 | 31,37 | 31,72 | -4,92% | - |
| 16.10.2025 | 32,79 | 34,47 | 32,75 | 33,36 | 1,71% | 259,00 |
| 15.10.2025 | 31,02 | 33,16 | 30,97 | 32,80 | 4,71% | 200,00 |
| 14.10.2025 | 31,26 | 31,63 | 29,94 | 31,33 | -0,96% | 20,00 |
| 13.10.2025 | 30,47 | 32,01 | 30,23 | 31,63 | 3,23% | - |