71,430€
-0,01%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 66,88 | 67,95 | 63,19 | 64,76 | -3,16% | - |
| 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% | - |