29,815€
-0,53%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,71 | 29,85 | 29,70 | 29,84 | -0,47% | - |
| 01.10.2025 | 29,20 | 30,19 | 29,08 | 29,98 | 1,87% | - |
| 30.09.2025 | 28,81 | 29,48 | 28,53 | 29,43 | 2,10% | 35,00 |
| 29.09.2025 | 28,05 | 29,14 | 27,85 | 28,82 | 3,04% | - |
| 26.09.2025 | 27,08 | 27,98 | 26,84 | 27,97 | 3,04% | 15,00 |
| 25.09.2025 | 27,97 | 28,35 | 27,14 | 27,15 | -3,60% | - |
| 24.09.2025 | 27,52 | 28,74 | 27,52 | 28,16 | 2,96% | - |
| 23.09.2025 | 27,16 | 27,93 | 26,70 | 27,35 | 0,68% | - |
| 22.09.2025 | 26,46 | 27,26 | 25,94 | 27,17 | 4,28% | 5,00 |
| 19.09.2025 | 26,79 | 27,24 | 25,75 | 26,05 | -2,31% | - |
| 18.09.2025 | 24,76 | 26,75 | 24,46 | 26,67 | 6,90% | - |
| 17.09.2025 | 24,80 | 25,59 | 24,54 | 24,95 | 1,16% | - |
| 16.09.2025 | 24,35 | 24,76 | 23,95 | 24,66 | 2,07% | 100,00 |
| 15.09.2025 | 25,33 | 25,80 | 23,90 | 24,16 | -4,71% | - |
| 12.09.2025 | 25,32 | 26,56 | 25,26 | 25,36 | 4,13% | 450,00 |
| 11.09.2025 | 24,71 | 24,94 | 23,82 | 24,35 | -0,06% | 211,00 |
| 10.09.2025 | 23,71 | 24,44 | 23,60 | 24,37 | 3,37% | 206,00 |
| 09.09.2025 | 23,09 | 23,70 | 22,93 | 23,57 | 0,83% | - |
| 08.09.2025 | 24,73 | 24,84 | 23,38 | 23,38 | -5,75% | 43,00 |
| 05.09.2025 | 23,84 | 24,99 | 23,30 | 24,80 | 2,99% | 71,00 |
| 04.09.2025 | 23,82 | 25,18 | 23,46 | 24,08 | 0,90% | - |
| 03.09.2025 | 22,34 | 23,89 | 21,81 | 23,87 | 8,26% | 568,00 |
| 02.09.2025 | 19,18 | 22,45 | 18,73 | 22,05 | 14,95% | 5.060,00 |
| 01.09.2025 | 19,25 | 19,50 | 18,77 | 19,18 | 1,87% | 618,00 |
| 29.08.2025 | 19,12 | 19,32 | 18,48 | 18,83 | -1,54% | - |
| 28.08.2025 | 18,73 | 19,46 | 18,54 | 19,12 | 2,11% | - |
| 27.08.2025 | 18,21 | 18,76 | 18,08 | 18,73 | 2,84% | - |
| 26.08.2025 | 17,83 | 18,22 | 17,59 | 18,21 | 1,89% | - |
| 25.08.2025 | 18,20 | 18,49 | 17,62 | 17,87 | -1,75% | - |
| 22.08.2025 | 17,70 | 18,55 | 17,70 | 18,19 | 1,85% | - |
| 21.08.2025 | 17,33 | 18,04 | 17,04 | 17,86 | 2,72% | - |
| 20.08.2025 | 17,09 | 17,63 | 16,80 | 17,39 | 1,93% | - |
| 19.08.2025 | 17,05 | 17,27 | 16,65 | 17,06 | -0,13% | - |
| 18.08.2025 | 17,53 | 17,79 | 17,07 | 17,08 | -2,54% | - |
| 15.08.2025 | 16,24 | 17,57 | 16,00 | 17,52 | 8,60% | - |
| 14.08.2025 | 16,87 | 16,93 | 15,60 | 16,14 | -5,49% | - |
| 13.08.2025 | 15,22 | 17,08 | 15,21 | 17,07 | 12,01% | - |
| 12.08.2025 | 14,81 | 15,54 | 14,71 | 15,24 | 2,99% | - |
| 11.08.2025 | 14,01 | 14,84 | 13,61 | 14,80 | 4,96% | 30,00 |
| 08.08.2025 | 13,16 | 14,13 | 12,90 | 14,10 | 2,43% | 200,00 |
| 07.08.2025 | 13,99 | 14,22 | 13,50 | 13,77 | -1,71% | - |
| 06.08.2025 | 14,23 | 14,35 | 13,60 | 14,01 | -1,79% | - |
| 05.08.2025 | 14,23 | 14,37 | 13,97 | 14,26 | 0,39% | 75,00 |
| 04.08.2025 | 13,86 | 14,37 | 13,75 | 14,21 | 3,08% | 25,00 |
| 01.08.2025 | 13,81 | 13,90 | 13,39 | 13,78 | -0,43% | - |
| 31.07.2025 | 13,77 | 14,05 | 13,66 | 13,84 | 0,84% | - |
| 30.07.2025 | 13,79 | 14,44 | 13,58 | 13,73 | -0,51% | - |
| 29.07.2025 | 14,52 | 14,84 | 13,71 | 13,80 | -1,46% | - |
| 28.07.2025 | 13,40 | 14,17 | 13,40 | 14,00 | 4,42% | - |
| 25.07.2025 | 13,88 | 13,91 | 13,33 | 13,41 | -3,16% | - |
| 24.07.2025 | 13,43 | 14,01 | 13,30 | 13,85 | 2,48% | - |
| 23.07.2025 | 12,84 | 14,14 | 12,75 | 13,51 | 5,82% | - |
| 22.07.2025 | 12,74 | 12,79 | 12,25 | 12,77 | 1,51% | 1,00 |
| 21.07.2025 | 14,49 | 14,68 | 12,30 | 12,58 | -13,11% | 1.000,00 |
| 18.07.2025 | 16,27 | 16,55 | 14,35 | 14,48 | -11,01% | - |
| 17.07.2025 | 15,85 | 16,44 | 15,66 | 16,27 | 3,22% | - |
| 16.07.2025 | 15,15 | 15,92 | 15,11 | 15,76 | 3,72% | - |
| 15.07.2025 | 16,11 | 16,23 | 15,16 | 15,19 | -4,82% | 34,00 |
| 14.07.2025 | 15,66 | 16,30 | 15,58 | 15,96 | 2,05% | - |
| 11.07.2025 | 16,15 | 16,16 | 15,49 | 15,64 | -3,02% | - |
| 10.07.2025 | 15,98 | 16,44 | 15,90 | 16,13 | 0,19% | 37,00 |
| 09.07.2025 | 14,96 | 16,11 | 14,95 | 16,10 | 7,39% | - |
| 08.07.2025 | 14,39 | 15,18 | 14,30 | 14,99 | 4,51% | 1,00 |
| 07.07.2025 | 14,19 | 14,50 | 14,02 | 14,35 | 1,09% | - |
| 04.07.2025 | 14,33 | 14,33 | 14,14 | 14,19 | -0,53% | - |
| 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% | - |