20,337$
-8,68%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 22,27 | 22,28 | 20,12 | 20,36 | -8,58% | 1.375.971,00 |
| 17.12.2024 | 22,04 | 22,46 | 21,70 | 22,27 | -0,45% | 868.351,00 |
| 16.12.2024 | 21,68 | 22,47 | 21,48 | 22,37 | 2,38% | 1.111.241,00 |
| 13.12.2024 | 21,96 | 22,18 | 21,51 | 21,85 | -1,31% | 1.094.291,00 |
| 12.12.2024 | 22,65 | 22,98 | 21,85 | 22,14 | -2,60% | 1.405.766,00 |
| 11.12.2024 | 23,92 | 24,25 | 22,61 | 22,73 | -4,97% | 1.567.800,00 |
| 10.12.2024 | 23,31 | 23,94 | 22,93 | 23,92 | 2,79% | 1.293.715,00 |
| 09.12.2024 | 23,67 | 23,94 | 23,19 | 23,27 | -1,44% | 1.148.275,00 |
| 06.12.2024 | 22,43 | 24,03 | 22,26 | 23,61 | 5,87% | 1.366.198,00 |
| 05.12.2024 | 22,95 | 23,20 | 22,06 | 22,30 | -3,50% | 2.045.392,00 |
| 04.12.2024 | 26,15 | 26,38 | 22,87 | 23,11 | -11,35% | 2.654.846,00 |
| 03.12.2024 | 26,27 | 26,99 | 26,01 | 26,07 | -1,03% | 1.656.104,00 |
| 02.12.2024 | 25,91 | 27,09 | 25,69 | 26,34 | 1,19% | 2.490.804,00 |
| 29.11.2024 | 26,15 | 27,34 | 25,67 | 26,03 | -0,46% | 1.899.366,00 |
| 27.11.2024 | 22,37 | 26,62 | 22,25 | 26,15 | 24,23% | 6.692.867,00 |
| 26.11.2024 | 22,95 | 24,23 | 20,85 | 21,05 | 12,03% | 8.052.165,00 |
| 25.11.2024 | 18,99 | 19,84 | 18,73 | 18,79 | 1,35% | 1.506.078,00 |
| 22.11.2024 | 18,30 | 18,87 | 18,13 | 18,54 | 1,42% | 1.036.943,00 |
| 21.11.2024 | 18,75 | 18,83 | 18,21 | 18,28 | -2,30% | 759.038,00 |
| 20.11.2024 | 18,56 | 18,75 | 18,03 | 18,71 | 0,59% | 792.148,00 |
| 19.11.2024 | 18,98 | 18,99 | 18,45 | 18,60 | -2,21% | 998.012,00 |
| 18.11.2024 | 18,81 | 19,10 | 18,18 | 19,02 | 2,42% | 1.295.214,00 |
| 15.11.2024 | 21,12 | 21,25 | 18,54 | 18,57 | -13,26% | 1.908.849,00 |
| 14.11.2024 | 21,64 | 22,00 | 21,17 | 21,41 | -0,97% | 1.163.106,00 |
| 13.11.2024 | 21,70 | 22,03 | 21,38 | 21,62 | 0,51% | 961.789,00 |
| 12.11.2024 | 21,76 | 21,85 | 21,20 | 21,51 | -2,00% | 845.325,00 |
| 11.11.2024 | 22,13 | 22,51 | 21,89 | 21,95 | 0,27% | 1.262.883,00 |
| 08.11.2024 | 21,35 | 21,92 | 21,00 | 21,89 | 2,34% | 1.332.453,00 |
| 07.11.2024 | 21,39 | 21,90 | 21,32 | 21,39 | 0,28% | 1.298.365,00 |
| 06.11.2024 | 21,30 | 21,79 | 21,07 | 21,33 | 3,69% | 1.888.946,00 |
| 05.11.2024 | 20,03 | 20,59 | 19,63 | 20,57 | 2,54% | 794.293,00 |
| 04.11.2024 | 19,54 | 20,45 | 19,22 | 20,06 | 2,92% | 611.955,00 |
| 01.11.2024 | 19,55 | 19,85 | 19,30 | 19,49 | 1,35% | 1.053.865,00 |
| 31.10.2024 | 19,55 | 19,67 | 19,20 | 19,23 | -2,44% | 627.326,00 |
| 30.10.2024 | 19,80 | 20,10 | 19,50 | 19,71 | -1,35% | 811.806,00 |
| 29.10.2024 | 19,92 | 20,43 | 19,68 | 19,98 | -0,99% | 581.073,00 |
| 28.10.2024 | 20,47 | 20,87 | 20,10 | 20,18 | 0,40% | 850.541,00 |
| 25.10.2024 | 20,00 | 20,63 | 19,82 | 20,10 | 0,85% | 650.010,00 |
| 24.10.2024 | 20,02 | 20,36 | 19,71 | 19,93 | 0,05% | 651.178,00 |
| 23.10.2024 | 20,26 | 20,43 | 19,68 | 19,92 | -2,26% | 615.099,00 |
| 22.10.2024 | 20,46 | 20,50 | 20,02 | 20,38 | -0,54% | 560.550,00 |
| 21.10.2024 | 21,09 | 21,17 | 19,81 | 20,49 | -3,26% | 1.207.057,00 |
| 18.10.2024 | 20,95 | 21,25 | 20,62 | 21,18 | 1,63% | 1.038.349,00 |
| 17.10.2024 | 21,10 | 21,44 | 20,65 | 20,84 | -1,23% | 1.658.186,00 |
| 16.10.2024 | 19,98 | 21,12 | 19,91 | 21,10 | 6,08% | 1.677.107,00 |
| 15.10.2024 | 19,52 | 19,94 | 19,44 | 19,89 | 2,74% | 1.027.697,00 |
| 14.10.2024 | 18,50 | 19,40 | 18,40 | 19,36 | 4,99% | 870.744,00 |
| 11.10.2024 | 17,64 | 18,47 | 17,52 | 18,44 | 4,18% | 967.353,00 |
| 10.10.2024 | 17,55 | 17,84 | 17,05 | 17,70 | -0,84% | 1.305.201,00 |
| 09.10.2024 | 18,01 | 18,12 | 17,53 | 17,85 | -1,00% | 1.042.832,00 |
| 08.10.2024 | 18,13 | 18,33 | 17,85 | 18,03 | -0,72% | 1.206.144,00 |
| 07.10.2024 | 18,74 | 18,89 | 17,83 | 18,16 | -3,51% | 1.115.677,00 |
| 04.10.2024 | 19,01 | 19,27 | 18,68 | 18,82 | -0,16% | 669.491,00 |
| 03.10.2024 | 18,95 | 19,25 | 18,73 | 18,85 | -1,93% | 790.724,00 |
| 02.10.2024 | 19,01 | 19,43 | 18,60 | 19,22 | 0,26% | 781.698,00 |
| 01.10.2024 | 19,20 | 19,36 | 18,15 | 19,17 | -1,03% | 1.468.950,00 |
| 30.09.2024 | 19,33 | 19,76 | 19,10 | 19,37 | -1,53% | 1.777.378,00 |
| 27.09.2024 | 19,96 | 20,03 | 19,54 | 19,67 | 0,31% | 834.303,00 |
| 26.09.2024 | 19,69 | 20,11 | 19,07 | 19,61 | 0,98% | 1.041.965,00 |
| 25.09.2024 | 20,23 | 20,35 | 19,38 | 19,42 | -3,57% | 931.733,00 |
| 24.09.2024 | 20,01 | 20,55 | 19,84 | 20,14 | 0,70% | 803.740,00 |
| 23.09.2024 | 20,85 | 20,85 | 19,99 | 20,00 | -3,85% | 987.199,00 |
| 20.09.2024 | 21,20 | 21,24 | 20,75 | 20,80 | -1,65% | 2.046.634,00 |
| 19.09.2024 | 21,47 | 22,13 | 20,99 | 21,15 | 1,78% | 951.705,00 |
| 18.09.2024 | 20,00 | 21,36 | 19,79 | 20,78 | 3,85% | 1.551.852,00 |
| 17.09.2024 | 20,60 | 20,71 | 19,44 | 20,01 | -2,15% | 2.169.754,00 |
| 16.09.2024 | 21,50 | 21,73 | 20,41 | 20,45 | -4,84% | 947.142,00 |
| 13.09.2024 | 20,39 | 21,90 | 20,39 | 21,49 | 6,18% | 1.516.301,00 |
| 12.09.2024 | 20,90 | 21,10 | 20,14 | 20,24 | -3,39% | 1.066.541,00 |
| 11.09.2024 | 21,32 | 21,32 | 20,63 | 20,95 | -2,42% | 1.422.348,00 |
| 10.09.2024 | 22,00 | 22,23 | 21,38 | 21,47 | -1,31% | 1.053.120,00 |
| 09.09.2024 | 22,18 | 22,53 | 21,45 | 21,76 | -2,09% | 903.939,00 |
| 06.09.2024 | 23,25 | 23,44 | 21,98 | 22,22 | -4,51% | 1.009.581,00 |
| 05.09.2024 | 24,20 | 24,20 | 23,07 | 23,27 | -2,96% | 862.890,00 |
| 04.09.2024 | 22,70 | 24,09 | 22,65 | 23,98 | 4,62% | 828.221,00 |
| 03.09.2024 | 24,02 | 24,77 | 22,82 | 22,92 | -3,82% | 1.024.765,00 |
| 30.08.2024 | 24,12 | 24,28 | 23,24 | 23,83 | -1,04% | 1.230.349,00 |
| 29.08.2024 | 24,24 | 24,67 | 23,96 | 24,08 | 0,63% | 545.512,00 |
| 28.08.2024 | 23,95 | 24,19 | 23,47 | 23,93 | -0,04% | 878.444,00 |
| 27.08.2024 | 24,43 | 24,65 | 23,45 | 23,94 | -3,16% | 788.484,00 |
| 26.08.2024 | 24,86 | 25,14 | 24,54 | 24,72 | -0,24% | 619.131,00 |
| 23.08.2024 | 24,68 | 25,09 | 24,33 | 24,78 | 1,68% | 822.713,00 |
| 22.08.2024 | 25,24 | 25,38 | 24,16 | 24,37 | -3,45% | 688.538,00 |
| 21.08.2024 | 23,67 | 25,37 | 23,67 | 25,24 | 6,95% | 983.230,00 |
| 20.08.2024 | 23,21 | 23,77 | 22,97 | 23,60 | 1,07% | 537.423,00 |
| 19.08.2024 | 22,68 | 23,40 | 22,67 | 23,35 | 2,86% | 988.455,00 |
| 16.08.2024 | 22,78 | 23,04 | 22,39 | 22,70 | 0,18% | 687.944,00 |
| 15.08.2024 | 23,33 | 23,69 | 22,63 | 22,66 | -0,18% | 884.652,00 |
| 14.08.2024 | 22,98 | 23,09 | 22,11 | 22,70 | -0,68% | 1.146.790,00 |
| 13.08.2024 | 23,03 | 23,23 | 22,60 | 22,86 | -0,37% | 855.080,00 |
| 12.08.2024 | 23,43 | 23,71 | 22,85 | 22,94 | -2,01% | 944.052,00 |
| 09.08.2024 | 25,00 | 25,12 | 23,08 | 23,41 | -9,54% | 2.926.652,00 |
| 08.08.2024 | 25,13 | 25,95 | 25,06 | 25,88 | 3,52% | 2.250.311,00 |
| 07.08.2024 | 26,35 | 26,65 | 24,95 | 25,00 | -3,25% | 742.841,00 |
| 06.08.2024 | 25,04 | 26,49 | 24,61 | 25,84 | 3,03% | 768.053,00 |
| 05.08.2024 | 24,52 | 25,33 | 24,28 | 25,08 | -4,35% | 826.546,00 |
| 02.08.2024 | 26,03 | 26,56 | 25,80 | 26,22 | -4,52% | 800.378,00 |
| 01.08.2024 | 28,46 | 28,72 | 27,04 | 27,46 | -3,85% | 1.155.511,00 |
| 31.07.2024 | 28,78 | 29,47 | 28,04 | 28,56 | -0,21% | 689.949,00 |
| 30.07.2024 | 28,66 | 29,23 | 28,10 | 28,62 | -0,14% | 657.687,00 |