49,100€
-1,07%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 31,19 | 31,44 | 30,06 | 30,64 | -2,05% | - |
| 09.10.2025 | 31,77 | 32,09 | 31,06 | 31,28 | -0,13% | - |
| 08.10.2025 | 31,34 | 32,13 | 31,02 | 31,32 | -0,87% | 33,00 |
| 07.10.2025 | 32,02 | 32,80 | 31,11 | 31,60 | -1,20% | - |
| 06.10.2025 | 30,78 | 33,64 | 30,78 | 31,98 | 4,70% | 70,00 |
| 03.10.2025 | 29,53 | 30,79 | 29,49 | 30,55 | 2,66% | 40,00 |
| 02.10.2025 | 29,71 | 30,35 | 29,45 | 29,76 | -0,73% | 80,00 |
| 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% | - |