66,860€
-1,85%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 67,84 | 68,12 | 65,55 | 66,87 | -1,83% | 2,00 |
| 28.05.2026 | 67,94 | 68,29 | 65,32 | 68,12 | 0,29% | - |
| 27.05.2026 | 67,58 | 68,93 | 66,74 | 67,92 | 1,31% | - |
| 26.05.2026 | 65,01 | 67,12 | 63,92 | 67,04 | 3,12% | - |
| 25.05.2026 | 64,63 | 65,10 | 64,63 | 65,01 | 0,56% | - |
| 22.05.2026 | 65,27 | 65,90 | 64,09 | 64,65 | -1,07% | - |
| 21.05.2026 | 66,36 | 66,67 | 63,97 | 65,35 | -0,38% | - |
| 20.05.2026 | 63,10 | 66,01 | 62,88 | 65,60 | 3,98% | - |
| 19.05.2026 | 63,55 | 63,90 | 60,21 | 63,09 | -0,17% | 10,00 |
| 18.05.2026 | 65,94 | 67,29 | 62,84 | 63,20 | -4,20% | 14,00 |
| 15.05.2026 | 68,27 | 69,11 | 65,64 | 65,97 | -3,52% | - |
| 14.05.2026 | 66,48 | 69,80 | 66,48 | 68,38 | 2,77% | - |
| 13.05.2026 | 67,33 | 68,79 | 65,82 | 66,54 | 0,39% | - |
| 12.05.2026 | 65,99 | 67,83 | 65,62 | 66,28 | 0,91% | - |
| 11.05.2026 | 61,69 | 68,03 | 61,53 | 65,68 | 6,28% | - |
| 08.05.2026 | 66,10 | 66,82 | 61,65 | 61,80 | -6,18% | - |
| 07.05.2026 | 67,22 | 68,08 | 64,28 | 65,87 | -2,21% | - |
| 06.05.2026 | 64,08 | 67,48 | 63,34 | 67,36 | 6,35% | 55,00 |
| 05.05.2026 | 65,34 | 66,53 | 62,90 | 63,34 | -3,06% | - |
| 04.05.2026 | 63,83 | 65,42 | 62,72 | 65,34 | 5,20% | 4,00 |
| 30.04.2026 | 60,41 | 62,44 | 59,28 | 62,11 | 3,17% | - |
| 29.04.2026 | 59,90 | 60,62 | 59,15 | 60,20 | 1,02% | - |
| 28.04.2026 | 63,45 | 63,49 | 59,33 | 59,59 | -4,90% | - |
| 27.04.2026 | 63,06 | 64,10 | 62,45 | 62,66 | -0,73% | - |
| 24.04.2026 | 63,71 | 64,61 | 62,66 | 63,12 | -0,14% | - |
| 23.04.2026 | 62,59 | 65,32 | 61,43 | 63,21 | 0,64% | - |
| 22.04.2026 | 60,51 | 63,25 | 59,06 | 62,81 | 4,58% | - |
| 21.04.2026 | 58,81 | 62,30 | 58,81 | 60,06 | 2,07% | 797,00 |
| 20.04.2026 | 59,07 | 59,78 | 57,73 | 58,84 | -0,62% | 100,00 |
| 17.04.2026 | 57,61 | 59,85 | 57,36 | 59,21 | 3,15% | 16,00 |
| 16.04.2026 | 60,12 | 61,19 | 57,26 | 57,40 | -2,65% | 820,00 |
| 15.04.2026 | 56,54 | 59,11 | 56,31 | 58,96 | 4,32% | 40,00 |
| 14.04.2026 | 54,25 | 57,12 | 54,08 | 56,52 | 3,71% | 45,00 |
| 13.04.2026 | 55,41 | 57,38 | 54,03 | 54,50 | -1,75% | 35,00 |
| 10.04.2026 | 56,31 | 56,67 | 54,77 | 55,47 | -1,32% | - |
| 09.04.2026 | 54,95 | 56,21 | 54,78 | 56,21 | 1,92% | 8,00 |
| 08.04.2026 | 52,78 | 55,43 | 52,41 | 55,15 | 5,19% | 25,00 |
| 07.04.2026 | 52,91 | 53,25 | 51,31 | 52,43 | -1,80% | 8,00 |
| 02.04.2026 | 54,28 | 54,78 | 52,81 | 53,39 | -2,00% | 1,00 |
| 01.04.2026 | 54,27 | 55,79 | 53,73 | 54,48 | 0,35% | 500,00 |
| 31.03.2026 | 51,32 | 54,57 | 50,56 | 54,29 | 7,98% | - |
| 30.03.2026 | 50,20 | 51,79 | 49,83 | 50,28 | -0,04% | - |
| 27.03.2026 | 52,72 | 53,04 | 50,24 | 50,30 | -4,39% | - |
| 26.03.2026 | 52,37 | 53,53 | 46,95 | 52,61 | -1,18% | - |
| 25.03.2026 | 48,45 | 54,23 | 48,45 | 53,24 | 9,72% | - |
| 24.03.2026 | 48,78 | 49,11 | 47,64 | 48,53 | -0,75% | - |
| 23.03.2026 | 48,68 | 50,46 | 48,18 | 48,89 | 2,33% | - |
| 20.03.2026 | 49,27 | 49,94 | 47,57 | 47,78 | -2,97% | - |
| 19.03.2026 | 49,47 | 49,59 | 48,14 | 49,24 | 0,19% | - |
| 18.03.2026 | 49,90 | 50,85 | 48,10 | 49,14 | -0,82% | 48,00 |
| 17.03.2026 | 49,85 | 51,07 | 49,45 | 49,55 | -0,64% | - |
| 16.03.2026 | 48,23 | 50,02 | 48,15 | 49,87 | 3,38% | 1,00 |
| 13.03.2026 | 47,99 | 49,23 | 47,17 | 48,24 | 0,76% | 145,00 |
| 12.03.2026 | 50,33 | 50,33 | 47,47 | 47,87 | -4,74% | 205,00 |
| 11.03.2026 | 50,96 | 51,54 | 49,17 | 50,25 | -2,12% | - |
| 10.03.2026 | 52,16 | 52,80 | 49,60 | 51,34 | -1,78% | - |
| 09.03.2026 | 50,76 | 52,45 | 47,70 | 52,27 | 1,22% | 2,00 |
| 06.03.2026 | 54,79 | 54,90 | 49,44 | 51,64 | -6,67% | - |
| 05.03.2026 | 55,95 | 56,59 | 54,93 | 55,33 | -2,28% | - |
| 04.03.2026 | 54,71 | 56,62 | 54,15 | 56,62 | 1,83% | 114,00 |
| 03.03.2026 | 55,03 | 57,92 | 53,32 | 55,60 | 0,20% | 7,00 |
| 02.03.2026 | 52,98 | 55,68 | 52,39 | 55,49 | 3,66% | - |
| 27.02.2026 | 53,86 | 54,30 | 52,90 | 53,53 | 0,75% | 26,00 |
| 26.02.2026 | 52,54 | 53,36 | 51,62 | 53,13 | 2,07% | - |
| 25.02.2026 | 54,07 | 54,66 | 52,03 | 52,05 | -4,06% | 76,00 |
| 24.02.2026 | 53,74 | 55,07 | 52,97 | 54,25 | 1,69% | 17,00 |
| 23.02.2026 | 53,47 | 54,23 | 52,95 | 53,35 | -1,31% | - |
| 20.02.2026 | 54,42 | 56,14 | 52,77 | 54,06 | -0,07% | 1,00 |
| 19.02.2026 | 54,62 | 54,92 | 53,02 | 54,10 | -0,95% | 1.152,00 |
| 18.02.2026 | 53,73 | 55,52 | 53,52 | 54,62 | 1,56% | 10,00 |
| 17.02.2026 | 53,89 | 54,79 | 52,85 | 53,78 | -0,48% | - |
| 16.02.2026 | 53,72 | 54,16 | 53,72 | 54,04 | 1,37% | 38,00 |
| 13.02.2026 | 49,91 | 54,25 | 49,91 | 53,31 | 0,72% | - |
| 12.02.2026 | 52,37 | 53,14 | 51,31 | 52,93 | 2,58% | 196,00 |
| 11.02.2026 | 52,90 | 54,38 | 51,10 | 51,60 | -2,37% | - |
| 10.02.2026 | 52,61 | 53,69 | 52,19 | 52,85 | 0,38% | 1,00 |
| 09.02.2026 | 54,45 | 55,59 | 51,62 | 52,65 | -7,11% | 266,00 |
| 06.02.2026 | 54,77 | 57,65 | 53,91 | 56,68 | 4,08% | 2.460,00 |
| 05.02.2026 | 57,67 | 58,88 | 54,29 | 54,46 | -6,41% | - |
| 04.02.2026 | 61,11 | 62,18 | 56,33 | 58,19 | -4,54% | 14,00 |
| 03.02.2026 | 62,01 | 64,28 | 59,39 | 60,96 | -1,50% | 498,00 |
| 02.02.2026 | 58,48 | 62,26 | 56,61 | 61,89 | 4,17% | 268,00 |
| 30.01.2026 | 57,81 | 60,08 | 56,89 | 59,41 | 2,01% | 2.000,00 |
| 29.01.2026 | 54,99 | 58,31 | 54,34 | 58,24 | 6,24% | 123,00 |
| 28.01.2026 | 56,40 | 56,47 | 54,81 | 54,82 | -1,91% | - |
| 27.01.2026 | 56,23 | 57,23 | 55,68 | 55,89 | -1,17% | 27,00 |
| 26.01.2026 | 56,71 | 57,42 | 55,14 | 56,55 | -0,16% | - |
| 23.01.2026 | 59,22 | 60,45 | 56,64 | 56,64 | -4,31% | 115,00 |
| 22.01.2026 | 57,85 | 60,60 | 56,73 | 59,19 | 2,44% | 871,00 |
| 21.01.2026 | 55,69 | 58,87 | 55,61 | 57,78 | 3,79% | 1.039,00 |
| 20.01.2026 | 52,47 | 55,67 | 52,47 | 55,67 | 6,14% | 8,00 |
| 19.01.2026 | 54,54 | 54,54 | 52,23 | 52,45 | -5,12% | 222,00 |
| 16.01.2026 | 57,06 | 57,77 | 55,27 | 55,28 | -3,02% | - |
| 15.01.2026 | 56,23 | 58,70 | 56,23 | 57,00 | 1,23% | - |
| 14.01.2026 | 56,27 | 57,29 | 55,65 | 56,31 | -0,37% | 2.536,00 |
| 13.01.2026 | 56,74 | 58,72 | 55,94 | 56,52 | -0,35% | 2.401,00 |
| 12.01.2026 | 55,49 | 57,13 | 54,10 | 56,72 | 1,70% | 3.336,00 |
| 09.01.2026 | 56,46 | 57,55 | 54,55 | 55,77 | -0,45% | 30,00 |
| 08.01.2026 | 56,20 | 59,33 | 55,47 | 56,02 | -1,79% | 1.663,00 |
| 07.01.2026 | 59,02 | 59,71 | 54,75 | 57,04 | -5,31% | 14.108,00 |