19,020€
-4,69%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 19,08 | 19,33 | 17,69 | 18,24 | -5,59% | 490,00 |
| 10.02.2025 | 19,59 | 20,20 | 18,80 | 19,32 | -1,33% | - |
| 07.02.2025 | 19,73 | 21,00 | 19,49 | 19,58 | -0,51% | - |
| 06.02.2025 | 19,49 | 19,79 | 19,22 | 19,68 | 1,10% | - |
| 05.02.2025 | 18,96 | 19,69 | 18,87 | 19,47 | 2,69% | 40,00 |
| 04.02.2025 | 18,11 | 19,03 | 18,05 | 18,96 | 4,06% | 3,00 |
| 03.02.2025 | 20,63 | 20,63 | 18,08 | 18,22 | -5,07% | 211,00 |
| 31.01.2025 | 19,47 | 19,73 | 18,59 | 19,19 | -0,88% | 7,00 |
| 30.01.2025 | 19,15 | 19,81 | 19,11 | 19,36 | 0,90% | - |
| 29.01.2025 | 19,20 | 19,48 | 18,88 | 19,19 | 0,04% | 60,00 |
| 28.01.2025 | 19,30 | 19,78 | 18,97 | 19,18 | -0,75% | 527,00 |
| 27.01.2025 | 19,78 | 20,56 | 18,95 | 19,32 | -2,40% | 70,00 |
| 24.01.2025 | 20,67 | 20,74 | 19,42 | 19,80 | -4,34% | 875,00 |
| 23.01.2025 | 18,93 | 20,81 | 18,93 | 20,70 | 9,18% | 8,00 |
| 22.01.2025 | 18,83 | 19,22 | 18,66 | 18,96 | 0,07% | - |
| 21.01.2025 | 20,29 | 20,29 | 18,78 | 18,94 | -6,62% | 390,00 |
| 20.01.2025 | 19,19 | 20,50 | 19,18 | 20,29 | 6,48% | 1.430,00 |
| 17.01.2025 | 18,46 | 19,07 | 18,39 | 19,05 | 3,08% | 100,00 |
| 16.01.2025 | 18,39 | 18,48 | 17,82 | 18,48 | 0,69% | 135,00 |
| 15.01.2025 | 17,64 | 18,57 | 17,56 | 18,35 | 4,83% | - |
| 14.01.2025 | 18,46 | 18,73 | 17,50 | 17,51 | -5,68% | - |
| 13.01.2025 | 17,85 | 18,57 | 17,39 | 18,56 | 2,71% | - |
| 10.01.2025 | 19,51 | 19,59 | 17,70 | 18,07 | -7,37% | 100,00 |
| 09.01.2025 | 19,14 | 19,51 | 19,11 | 19,51 | 1,93% | - |
| 08.01.2025 | 19,02 | 20,13 | 18,82 | 19,14 | 0,79% | 182,00 |
| 07.01.2025 | 18,77 | 19,70 | 18,69 | 18,99 | 1,15% | - |
| 06.01.2025 | 19,19 | 19,72 | 18,43 | 18,78 | -1,98% | 310,00 |
| 03.01.2025 | 19,35 | 19,93 | 18,95 | 19,16 | 0,03% | 32,00 |
| 02.01.2025 | 18,36 | 19,43 | 18,14 | 19,15 | 3,07% | 60,00 |
| 30.12.2024 | 18,30 | 19,34 | 18,23 | 18,58 | 1,52% | 30,00 |
| 27.12.2024 | 18,88 | 19,21 | 18,30 | 18,30 | -3,21% | 285,00 |
| 23.12.2024 | 18,66 | 19,27 | 18,52 | 18,91 | 1,48% | 1.091,00 |
| 20.12.2024 | 18,66 | 19,43 | 18,39 | 18,64 | -0,15% | - |
| 19.12.2024 | 19,67 | 20,30 | 18,66 | 18,66 | -5,00% | 230,00 |
| 18.12.2024 | 21,23 | 21,38 | 19,39 | 19,65 | -7,53% | - |
| 17.12.2024 | 21,28 | 21,36 | 20,69 | 21,25 | -0,19% | - |
| 16.12.2024 | 20,62 | 21,39 | 20,56 | 21,29 | 3,13% | - |
| 13.12.2024 | 21,10 | 21,21 | 20,52 | 20,64 | -2,62% | - |
| 12.12.2024 | 21,66 | 21,88 | 20,83 | 21,20 | -2,03% | 33,00 |
| 11.12.2024 | 22,72 | 23,06 | 21,59 | 21,64 | -4,78% | - |
| 10.12.2024 | 22,04 | 22,75 | 21,86 | 22,72 | 3,02% | - |
| 09.12.2024 | 22,18 | 22,62 | 22,00 | 22,06 | -1,58% | - |
| 06.12.2024 | 20,93 | 22,75 | 20,91 | 22,41 | 7,07% | - |
| 05.12.2024 | 21,99 | 22,01 | 20,85 | 20,93 | -4,67% | - |
| 04.12.2024 | 24,81 | 25,13 | 21,80 | 21,96 | -11,51% | - |
| 03.12.2024 | 25,08 | 25,71 | 24,57 | 24,81 | -1,08% | - |
| 02.12.2024 | 24,61 | 25,82 | 24,38 | 25,08 | 1,91% | - |
| 29.11.2024 | 24,88 | 25,95 | 24,28 | 24,61 | -1,09% | 1.404,00 |
| 28.11.2024 | 24,69 | 25,23 | 24,69 | 24,88 | 0,77% | - |
| 27.11.2024 | 20,07 | 25,17 | 20,07 | 24,69 | 22,74% | 83,00 |
| 26.11.2024 | 17,90 | 23,70 | 17,85 | 20,12 | 12,41% | 296,00 |
| 25.11.2024 | 17,80 | 18,90 | 17,69 | 17,90 | 0,45% | - |
| 22.11.2024 | 17,45 | 18,14 | 17,43 | 17,82 | 1,86% | - |
| 21.11.2024 | 17,75 | 18,10 | 17,32 | 17,49 | -1,66% | 100,00 |
| 20.11.2024 | 17,55 | 18,24 | 17,13 | 17,79 | 1,40% | - |
| 19.11.2024 | 17,72 | 18,02 | 17,41 | 17,54 | -2,31% | - |
| 18.11.2024 | 17,86 | 18,61 | 17,28 | 17,96 | 0,53% | - |
| 15.11.2024 | 20,33 | 20,33 | 17,61 | 17,86 | -12,24% | - |
| 14.11.2024 | 20,47 | 20,81 | 20,06 | 20,35 | -0,73% | 3,00 |
| 13.11.2024 | 20,25 | 20,81 | 20,07 | 20,50 | 1,23% | - |
| 12.11.2024 | 20,62 | 20,94 | 20,01 | 20,25 | -1,89% | - |
| 11.11.2024 | 20,42 | 21,13 | 20,22 | 20,64 | 1,15% | - |
| 08.11.2024 | 19,75 | 20,45 | 19,53 | 20,41 | 3,32% | - |
| 07.11.2024 | 19,89 | 20,27 | 19,62 | 19,75 | -0,63% | - |
| 06.11.2024 | 19,24 | 20,29 | 19,24 | 19,88 | 5,80% | - |
| 05.11.2024 | 18,44 | 18,84 | 17,99 | 18,79 | 0,91% | - |
| 04.11.2024 | 17,92 | 18,78 | 17,64 | 18,62 | 3,82% | - |
| 01.11.2024 | 17,67 | 18,27 | 17,67 | 17,93 | 1,07% | - |
| 31.10.2024 | 18,16 | 18,16 | 17,67 | 17,74 | -2,39% | - |
| 30.10.2024 | 18,58 | 18,58 | 17,97 | 18,18 | -2,15% | - |
| 29.10.2024 | 18,65 | 18,95 | 18,21 | 18,58 | -0,51% | - |
| 28.10.2024 | 18,62 | 19,28 | 18,57 | 18,67 | 0,16% | - |
| 25.10.2024 | 18,41 | 19,08 | 18,32 | 18,64 | 1,19% | - |
| 24.10.2024 | 18,47 | 18,86 | 18,25 | 18,42 | -0,19% | - |
| 23.10.2024 | 18,87 | 18,97 | 18,27 | 18,46 | -2,35% | - |
| 22.10.2024 | 18,78 | 18,97 | 18,54 | 18,90 | 0,65% | - |
| 21.10.2024 | 19,48 | 19,65 | 18,30 | 18,78 | -2,96% | - |
| 18.10.2024 | 19,25 | 19,54 | 19,00 | 19,35 | 0,76% | - |
| 17.10.2024 | 19,45 | 19,83 | 19,08 | 19,21 | -1,21% | - |
| 16.10.2024 | 18,25 | 19,45 | 18,18 | 19,44 | 6,61% | - |
| 15.10.2024 | 17,68 | 18,31 | 17,66 | 18,24 | 3,12% | - |
| 14.10.2024 | 16,87 | 17,79 | 16,41 | 17,68 | 3,69% | - |
| 11.10.2024 | 16,18 | 17,06 | 16,06 | 17,05 | 5,46% | - |
| 10.10.2024 | 16,31 | 16,41 | 15,61 | 16,17 | -0,71% | - |
| 09.10.2024 | 16,41 | 16,64 | 16,04 | 16,29 | -1,03% | - |
| 08.10.2024 | 16,42 | 16,70 | 16,28 | 16,46 | 0,21% | - |
| 07.10.2024 | 17,21 | 17,21 | 16,25 | 16,42 | -3,58% | - |
| 04.10.2024 | 17,08 | 17,54 | 17,02 | 17,03 | -0,29% | - |
| 03.10.2024 | 17,40 | 17,46 | 16,97 | 17,08 | -2,09% | - |
| 02.10.2024 | 17,33 | 17,61 | 16,85 | 17,45 | 0,72% | - |
| 01.10.2024 | 17,39 | 17,58 | 16,37 | 17,32 | -0,43% | 105,00 |
| 30.09.2024 | 17,61 | 17,73 | 17,12 | 17,40 | -1,42% | - |