17,840€
-12,33%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 17,55 | 17,90 | 17,51 | 17,65 | 0,40% | - |
| 26.09.2024 | 17,45 | 18,04 | 17,06 | 17,58 | 0,63% | - |
| 25.09.2024 | 18,01 | 18,16 | 17,43 | 17,47 | -3,13% | 19,00 |
| 24.09.2024 | 18,00 | 18,40 | 17,86 | 18,03 | -0,03% | - |
| 23.09.2024 | 18,61 | 19,03 | 18,00 | 18,04 | -3,35% | - |
| 20.09.2024 | 18,94 | 19,13 | 18,59 | 18,66 | -1,22% | - |
| 19.09.2024 | 18,69 | 19,87 | 18,68 | 18,89 | 0,69% | - |
| 18.09.2024 | 18,01 | 19,03 | 17,87 | 18,76 | 4,28% | - |
| 17.09.2024 | 18,37 | 18,65 | 17,49 | 17,99 | -2,10% | - |
| 16.09.2024 | 19,37 | 19,45 | 18,34 | 18,38 | -5,43% | - |
| 13.09.2024 | 18,26 | 19,76 | 18,19 | 19,43 | 6,32% | 100,00 |
| 12.09.2024 | 19,02 | 19,26 | 18,22 | 18,28 | -3,10% | - |
| 11.09.2024 | 19,48 | 19,58 | 18,75 | 18,86 | -3,23% | 40,00 |
| 10.09.2024 | 19,71 | 20,54 | 19,38 | 19,49 | -0,97% | - |
| 09.09.2024 | 20,03 | 20,39 | 19,42 | 19,68 | -1,99% | - |
| 06.09.2024 | 20,95 | 20,95 | 19,84 | 20,08 | -4,15% | 1.150,00 |
| 05.09.2024 | 23,00 | 23,00 | 20,95 | 20,95 | -8,91% | - |
| 04.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 03.09.2024 | 21,58 | 23,00 | 21,58 | 23,00 | -6,14% | 200,00 |
| 02.09.2024 | 21,57 | 25,51 | 21,48 | 24,51 | 13,61% | 400,00 |
| 30.08.2024 | 21,74 | 21,94 | 21,05 | 21,57 | -0,78% | - |
| 29.08.2024 | 21,52 | 22,29 | 21,45 | 21,74 | 1,05% | - |
| 28.08.2024 | 21,23 | 21,75 | 21,23 | 21,52 | 0,61% | - |
| 27.08.2024 | 22,14 | 22,25 | 21,01 | 21,39 | -3,41% | - |
| 26.08.2024 | 22,13 | 22,52 | 21,99 | 22,14 | 0,02% | - |
| 23.08.2024 | 21,93 | 22,45 | 21,90 | 22,14 | 0,77% | - |
| 22.08.2024 | 22,63 | 22,87 | 21,75 | 21,97 | -2,83% | - |
| 21.08.2024 | 21,21 | 22,73 | 21,21 | 22,61 | 6,53% | - |
| 20.08.2024 | 21,11 | 21,36 | 20,67 | 21,22 | 0,76% | - |
| 19.08.2024 | 20,59 | 21,11 | 20,49 | 21,06 | 2,28% | - |
| 16.08.2024 | 20,82 | 20,95 | 20,37 | 20,59 | -0,27% | - |
| 15.08.2024 | 20,80 | 21,56 | 20,62 | 20,65 | -0,22% | - |
| 14.08.2024 | 20,84 | 21,04 | 20,08 | 20,69 | -0,48% | - |
| 13.08.2024 | 20,99 | 21,21 | 20,66 | 20,79 | -0,60% | - |
| 12.08.2024 | 21,54 | 21,72 | 20,91 | 20,92 | -2,90% | - |
| 09.08.2024 | 23,17 | 23,75 | 21,14 | 21,54 | -8,92% | - |
| 08.08.2024 | 22,89 | 23,80 | 22,73 | 23,65 | 3,23% | - |
| 07.08.2024 | 23,64 | 24,40 | 22,84 | 22,91 | -3,09% | - |
| 06.08.2024 | 22,90 | 24,25 | 22,59 | 23,64 | 3,23% | 150,00 |
| 05.08.2024 | 24,02 | 24,02 | 22,13 | 22,90 | -4,64% | - |
| 02.08.2024 | 25,45 | 25,45 | 23,65 | 24,02 | -5,71% | 150,00 |
| 01.08.2024 | 26,46 | 26,61 | 25,08 | 25,47 | -3,39% | - |
| 31.07.2024 | 26,41 | 27,22 | 25,88 | 26,37 | -0,53% | 1,00 |
| 30.07.2024 | 26,47 | 26,94 | 26,03 | 26,51 | 0,13% | - |
| 29.07.2024 | 25,97 | 26,65 | 25,82 | 26,47 | 1,93% | - |
| 26.07.2024 | 26,67 | 27,18 | 25,90 | 25,97 | -2,62% | - |
| 25.07.2024 | 26,39 | 27,50 | 26,37 | 26,67 | -0,02% | - |
| 24.07.2024 | 26,67 | 26,75 | 26,08 | 26,68 | 0,62% | 50,00 |
| 23.07.2024 | 26,41 | 26,95 | 26,20 | 26,51 | 0,40% | - |
| 22.07.2024 | 26,00 | 26,55 | 25,59 | 26,41 | 1,56% | - |
| 19.07.2024 | 25,39 | 26,03 | 25,08 | 26,00 | 2,54% | - |
| 18.07.2024 | 25,63 | 26,57 | 25,01 | 25,36 | -1,07% | - |
| 17.07.2024 | 27,22 | 27,22 | 25,40 | 25,63 | -5,86% | - |
| 16.07.2024 | 26,49 | 27,94 | 26,39 | 27,23 | 2,77% | - |
| 15.07.2024 | 25,78 | 26,65 | 25,59 | 26,49 | 2,75% | - |
| 12.07.2024 | 26,00 | 26,39 | 25,60 | 25,78 | -0,87% | 150,00 |
| 11.07.2024 | 24,76 | 26,49 | 24,54 | 26,01 | 5,37% | - |
| 10.07.2024 | 23,44 | 24,77 | 23,23 | 24,68 | 5,40% | - |
| 09.07.2024 | 23,63 | 24,18 | 23,40 | 23,42 | -0,78% | - |
| 08.07.2024 | 23,61 | 24,24 | 23,51 | 23,60 | 0,19% | - |
| 05.07.2024 | 23,23 | 23,71 | 22,75 | 23,56 | 1,42% | - |
| 04.07.2024 | 23,41 | 23,41 | 23,23 | 23,23 | -0,68% | - |
| 03.07.2024 | 23,47 | 24,03 | 23,04 | 23,39 | -0,47% | - |
| 02.07.2024 | 24,26 | 24,43 | 23,20 | 23,50 | -3,07% | - |
| 01.07.2024 | 24,26 | 25,04 | 23,61 | 24,24 | 0,14% | 13,00 |