51,050€
2,11%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 49,26 | 51,00 | 49,25 | 50,82 | 1,65% | - |
| 16.10.2026 | 52,13 | 52,30 | 49,85 | 50,00 | -4,17% | - |
| 15.10.2026 | 52,38 | 52,94 | 51,21 | 52,17 | 0,04% | 14,00 |
| 14.10.2026 | 52,27 | 56,37 | 51,38 | 52,15 | -0,53% | - |
| 13.10.2026 | 54,30 | 55,21 | 52,04 | 52,43 | -3,64% | - |
| 12.10.2026 | 56,08 | 56,65 | 54,22 | 54,41 | -2,63% | 8,00 |
| 09.10.2026 | 54,18 | 56,01 | 53,45 | 55,88 | 2,68% | 2,00 |
| 08.10.2026 | 54,91 | 54,96 | 52,91 | 54,42 | -0,60% | - |
| 07.10.2026 | 54,72 | 56,35 | 54,52 | 54,75 | 1,00% | - |
| 06.10.2026 | 55,57 | 56,52 | 53,82 | 54,21 | -2,54% | 14,00 |
| 05.10.2026 | 57,04 | 57,90 | 55,53 | 55,62 | -2,68% | 1,00 |
| 02.10.2026 | 57,41 | 58,76 | 56,89 | 57,15 | -1,16% | - |
| 01.10.2026 | 59,12 | 59,13 | 57,39 | 57,82 | -0,84% | - |
| 30.09.2026 | 58,42 | 59,29 | 57,38 | 58,31 | -0,36% | - |
| 29.09.2026 | 57,56 | 58,89 | 56,98 | 58,52 | 1,70% | - |
| 28.09.2026 | 57,87 | 58,42 | 56,36 | 57,54 | -0,33% | 90,00 |
| 25.09.2026 | 58,05 | 59,10 | 57,39 | 57,73 | -1,08% | - |
| 24.09.2026 | 58,81 | 59,48 | 57,58 | 58,36 | -1,39% | 9,00 |
| 23.09.2026 | 62,89 | 63,87 | 58,22 | 59,18 | -5,64% | 1,00 |
| 22.09.2026 | 59,85 | 63,22 | 59,45 | 62,72 | 4,60% | 160,00 |
| 21.09.2026 | 58,05 | 60,30 | 57,66 | 59,96 | 3,75% | - |
| 18.09.2026 | 59,03 | 59,51 | 57,79 | 57,79 | -1,83% | - |
| 17.09.2026 | 57,95 | 59,93 | 57,43 | 58,87 | 3,24% | - |
| 16.09.2026 | 62,34 | 62,34 | 56,28 | 57,02 | -7,93% | 10,00 |
| 15.09.2026 | 69,93 | 72,60 | 61,41 | 61,93 | -11,16% | - |
| 14.09.2026 | 71,22 | 72,23 | 69,45 | 69,71 | -2,37% | 27,00 |
| 11.09.2026 | 71,29 | 74,03 | 70,59 | 71,40 | -0,06% | - |
| 10.09.2026 | 71,00 | 71,72 | 69,50 | 71,44 | 0,69% | - |
| 09.09.2026 | 73,13 | 74,82 | 70,86 | 70,95 | -3,02% | - |
| 08.09.2026 | 73,77 | 74,77 | 72,13 | 73,16 | -0,84% | 136,00 |
| 07.09.2026 | 74,34 | 74,34 | 73,68 | 73,78 | -0,71% | - |
| 04.09.2026 | 74,40 | 75,31 | 72,49 | 74,31 | 0,41% | - |
| 03.09.2026 | 73,64 | 74,18 | 71,84 | 74,01 | 0,54% | - |
| 02.09.2026 | 71,29 | 73,76 | 70,85 | 73,61 | 3,37% | - |
| 01.09.2026 | 71,45 | 71,72 | 69,66 | 71,21 | 1,25% | 5,00 |
| 31.08.2026 | 73,18 | 74,82 | 69,56 | 70,33 | -4,18% | 125,00 |
| 28.08.2026 | 76,05 | 76,58 | 72,67 | 73,40 | -3,40% | - |
| 27.08.2026 | 76,32 | 76,72 | 75,67 | 75,98 | -0,11% | - |
| 26.08.2026 | 76,13 | 77,12 | 74,59 | 76,06 | 0,61% | - |
| 25.08.2026 | 74,36 | 77,28 | 74,27 | 75,60 | 2,07% | - |
| 24.08.2026 | 74,55 | 75,31 | 73,41 | 74,07 | -0,67% | - |
| 21.08.2026 | 74,91 | 75,54 | 73,58 | 74,57 | -0,32% | 2,00 |
| 20.08.2026 | 76,56 | 76,93 | 73,55 | 74,81 | -2,32% | 3,00 |
| 19.08.2026 | 75,94 | 77,68 | 75,13 | 76,59 | 1,75% | - |
| 18.08.2026 | 75,23 | 76,75 | 74,25 | 75,27 | -1,49% | - |
| 17.08.2026 | 75,47 | 76,75 | 74,39 | 76,41 | 2,17% | 1,00 |
| 14.08.2026 | 74,24 | 75,38 | 72,60 | 74,79 | 0,67% | - |
| 13.08.2026 | 75,70 | 76,57 | 73,61 | 74,29 | -2,10% | - |
| 12.08.2026 | 77,33 | 78,29 | 75,82 | 75,88 | -1,20% | - |
| 11.08.2026 | 76,43 | 78,71 | 76,26 | 76,80 | 0,31% | - |
| 10.08.2026 | 75,83 | 77,00 | 75,11 | 76,56 | 1,30% | 8,00 |
| 07.08.2026 | 74,61 | 76,58 | 74,15 | 75,58 | 1,46% | - |
| 06.08.2026 | 75,21 | 76,07 | 74,06 | 74,49 | -0,15% | - |
| 05.08.2026 | 77,66 | 78,60 | 74,41 | 74,60 | -3,33% | - |
| 04.08.2026 | 74,80 | 77,75 | 73,67 | 77,17 | 4,07% | - |
| 03.08.2026 | 73,80 | 74,64 | 70,91 | 74,15 | 0,41% | 151,00 |
| 31.07.2026 | 76,26 | 76,60 | 73,47 | 73,85 | -2,44% | - |
| 30.07.2026 | 75,19 | 76,52 | 73,97 | 75,70 | 0,81% | - |
| 29.07.2026 | 75,21 | 76,67 | 74,11 | 75,09 | -0,21% | 4,00 |
| 28.07.2026 | 75,25 | 76,13 | 72,84 | 75,25 | -0,84% | - |
| 27.07.2026 | 75,29 | 77,04 | 74,88 | 75,89 | 1,20% | - |
| 24.07.2026 | 76,28 | 77,93 | 74,99 | 74,99 | -1,91% | 3,00 |
| 23.07.2026 | 78,43 | 78,44 | 76,02 | 76,45 | -1,61% | - |
| 22.07.2026 | 65,28 | 81,50 | 65,03 | 77,70 | 18,88% | 45,00 |
| 21.07.2026 | 62,94 | 65,45 | 62,19 | 65,36 | 4,06% | - |
| 20.07.2026 | 64,97 | 66,22 | 62,46 | 62,81 | -3,12% | - |
| 17.07.2026 | 61,92 | 65,32 | 61,44 | 64,83 | 5,16% | - |
| 16.07.2026 | 62,72 | 63,76 | 61,19 | 61,65 | -2,61% | 26,00 |
| 15.07.2026 | 62,96 | 63,44 | 61,10 | 63,30 | -0,66% | 5,00 |
| 14.07.2026 | 65,71 | 65,71 | 63,04 | 63,72 | -2,25% | - |
| 13.07.2026 | 66,93 | 67,66 | 63,80 | 65,19 | -2,61% | 3,00 |
| 10.07.2026 | 73,48 | 74,86 | 66,65 | 66,94 | -9,15% | - |
| 09.07.2026 | 75,05 | 76,67 | 73,37 | 73,68 | -1,89% | - |
| 08.07.2026 | 76,21 | 76,21 | 73,58 | 75,10 | -0,65% | - |
| 07.07.2026 | 76,03 | 76,72 | 73,26 | 75,59 | 0,45% | 76,00 |
| 06.07.2026 | 74,39 | 76,75 | 73,09 | 75,25 | 2,49% | 25,00 |
| 03.07.2026 | 73,19 | 73,67 | 73,18 | 73,42 | 0,22% | 5,00 |
| 02.07.2026 | 70,70 | 73,39 | 69,80 | 73,26 | 3,55% | - |
| 01.07.2026 | 71,36 | 72,30 | 69,23 | 70,75 | -2,40% | 151,00 |
| 30.06.2026 | 70,48 | 73,55 | 69,24 | 72,49 | 3,22% | - |
| 29.06.2026 | 69,42 | 70,85 | 68,08 | 70,23 | -0,01% | - |
| 26.06.2026 | 69,72 | 72,00 | 68,48 | 70,24 | 1,80% | - |
| 25.06.2026 | 70,27 | 73,31 | 68,62 | 69,00 | -2,10% | 25,00 |
| 24.06.2026 | 70,18 | 72,88 | 70,14 | 70,48 | 0,21% | - |
| 23.06.2026 | 71,61 | 72,38 | 69,73 | 70,33 | -1,72% | 35,00 |
| 22.06.2026 | 72,29 | 73,20 | 70,36 | 71,56 | 0,45% | 26,00 |
| 19.06.2026 | 71,42 | 71,45 | 71,13 | 71,24 | 0,66% | 3,00 |
| 18.06.2026 | 72,08 | 73,59 | 69,57 | 70,77 | -0,11% | - |
| 17.06.2026 | 65,96 | 71,30 | 65,25 | 70,85 | 7,50% | - |
| 16.06.2026 | 66,44 | 67,37 | 64,50 | 65,91 | -0,24% | - |
| 15.06.2026 | 64,17 | 66,70 | 64,07 | 66,07 | 3,19% | - |
| 12.06.2026 | 64,25 | 65,30 | 63,52 | 64,03 | -0,50% | - |
| 11.06.2026 | 61,25 | 65,03 | 60,81 | 64,35 | 4,50% | - |
| 10.06.2026 | 63,50 | 64,56 | 60,28 | 61,58 | -3,40% | 60,00 |
| 09.06.2026 | 63,98 | 65,74 | 60,40 | 63,75 | -0,34% | - |
| 08.06.2026 | 63,26 | 65,69 | 61,33 | 63,97 | 0,90% | - |
| 05.06.2026 | 64,72 | 65,29 | 62,60 | 63,40 | -2,66% | - |
| 04.06.2026 | 62,55 | 65,36 | 62,30 | 65,13 | 3,68% | - |
| 03.06.2026 | 60,95 | 63,95 | 60,49 | 62,82 | 1,60% | - |
| 02.06.2026 | 64,62 | 66,70 | 59,59 | 61,83 | -4,52% | 390,00 |