29,074$
3,83%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 28,24 | 29,28 | 28,01 | 29,08 | 3,84% | 2.627.674,00 |
| 04.09.2025 | 28,00 | 29,34 | 27,28 | 28,00 | 0,72% | 3.373.105,00 |
| 03.09.2025 | 25,75 | 27,86 | 25,61 | 27,80 | 8,26% | 5.385.759,00 |
| 02.09.2025 | 22,73 | 26,13 | 22,73 | 25,68 | 16,57% | 6.168.874,00 |
| 29.08.2025 | 22,43 | 22,55 | 21,61 | 22,03 | -1,39% | 2.388.674,00 |
| 28.08.2025 | 21,81 | 22,75 | 21,73 | 22,34 | 2,52% | 2.476.969,00 |
| 27.08.2025 | 21,06 | 21,82 | 21,06 | 21,79 | 2,88% | 2.248.324,00 |
| 26.08.2025 | 20,69 | 21,23 | 20,59 | 21,18 | 2,27% | 1.819.450,00 |
| 25.08.2025 | 21,42 | 21,65 | 20,45 | 20,71 | -2,91% | 2.030.494,00 |
| 22.08.2025 | 20,92 | 21,70 | 20,72 | 21,33 | 2,80% | 2.646.214,00 |
| 21.08.2025 | 19,97 | 20,95 | 19,82 | 20,75 | 2,72% | 2.569.770,00 |
| 20.08.2025 | 19,83 | 20,56 | 19,56 | 20,20 | 1,71% | 2.116.038,00 |
| 19.08.2025 | 19,84 | 20,13 | 19,42 | 19,86 | -0,25% | 2.065.513,00 |
| 18.08.2025 | 20,50 | 20,75 | 19,89 | 19,91 | -2,93% | 2.756.534,00 |
| 15.08.2025 | 18,77 | 20,58 | 18,73 | 20,51 | 9,21% | 5.202.178,00 |
| 14.08.2025 | 18,69 | 18,88 | 18,14 | 18,78 | -6,05% | 5.000.847,00 |
| 13.08.2025 | 18,18 | 20,00 | 18,10 | 19,99 | 12,30% | 2.874.548,00 |
| 12.08.2025 | 17,25 | 18,13 | 17,22 | 17,80 | 3,43% | 1.886.737,00 |
| 11.08.2025 | 16,30 | 17,22 | 15,81 | 17,21 | 4,81% | 2.689.131,00 |
| 08.08.2025 | 15,55 | 16,48 | 15,01 | 16,42 | 2,21% | 2.806.319,00 |
| 07.08.2025 | 16,41 | 16,49 | 15,68 | 16,07 | -1,50% | 1.638.236,00 |
| 06.08.2025 | 16,29 | 16,73 | 15,83 | 16,31 | -0,97% | 1.935.040,00 |
| 05.08.2025 | 16,40 | 16,61 | 16,13 | 16,47 | 0,03% | 1.293.811,00 |
| 04.08.2025 | 16,13 | 16,63 | 15,96 | 16,47 | 3,36% | 1.094.534,00 |
| 01.08.2025 | 15,50 | 16,00 | 15,50 | 15,93 | 0,82% | 1.519.230,00 |
| 31.07.2025 | 15,93 | 16,05 | 15,58 | 15,80 | 0,60% | 1.195.865,00 |
| 30.07.2025 | 16,26 | 16,55 | 15,51 | 15,71 | -1,35% | 1.548.182,00 |
| 29.07.2025 | 16,56 | 16,69 | 15,82 | 15,92 | -1,73% | 1.597.757,00 |
| 28.07.2025 | 16,09 | 16,50 | 15,93 | 16,20 | 2,92% | 1.804.201,00 |
| 25.07.2025 | 16,12 | 16,31 | 15,62 | 15,74 | -3,20% | 1.765.553,00 |
| 24.07.2025 | 15,92 | 16,52 | 15,65 | 16,26 | 2,14% | 2.449.280,00 |
| 23.07.2025 | 15,42 | 16,62 | 15,14 | 15,92 | 6,42% | 3.419.276,00 |
| 22.07.2025 | 14,65 | 15,04 | 14,30 | 14,96 | 1,70% | 2.729.318,00 |
| 21.07.2025 | 16,96 | 17,00 | 14,33 | 14,71 | -12,23% | 6.746.547,00 |
| 18.07.2025 | 19,05 | 19,33 | 16,67 | 16,76 | -11,09% | 3.012.791,00 |
| 17.07.2025 | 18,35 | 19,05 | 18,10 | 18,85 | 3,01% | 1.301.881,00 |
| 16.07.2025 | 17,87 | 18,43 | 17,75 | 18,30 | 3,80% | 1.248.474,00 |
| 15.07.2025 | 18,79 | 18,91 | 17,59 | 17,63 | -5,27% | 1.458.761,00 |
| 14.07.2025 | 18,17 | 19,06 | 18,17 | 18,61 | 1,64% | 1.399.656,00 |
| 11.07.2025 | 18,40 | 18,69 | 18,10 | 18,31 | -2,92% | 1.446.999,00 |
| 10.07.2025 | 18,98 | 19,24 | 18,56 | 18,86 | -0,11% | 1.787.473,00 |
| 09.07.2025 | 17,68 | 18,90 | 17,68 | 18,88 | 7,64% | 2.163.610,00 |
| 08.07.2025 | 16,89 | 17,80 | 16,87 | 17,54 | 4,16% | 1.807.941,00 |
| 07.07.2025 | 16,75 | 17,05 | 16,45 | 16,84 | 0,30% | 1.922.237,00 |
| 03.07.2025 | 16,91 | 17,18 | 16,71 | 16,79 | -0,65% | 800.545,00 |
| 02.07.2025 | 16,12 | 16,98 | 15,99 | 16,90 | 5,03% | 1.741.253,00 |
| 01.07.2025 | 15,66 | 16,54 | 15,33 | 16,09 | 1,77% | 1.282.991,00 |
| 30.06.2025 | 16,19 | 16,76 | 15,80 | 15,81 | -1,68% | 1.698.764,00 |
| 27.06.2025 | 16,11 | 16,24 | 15,66 | 16,08 | 0,06% | 2.078.814,00 |
| 26.06.2025 | 15,62 | 16,08 | 15,31 | 16,07 | 2,62% | 1.436.333,00 |
| 25.06.2025 | 15,92 | 16,12 | 15,33 | 15,66 | -1,88% | 942.764,00 |
| 24.06.2025 | 15,84 | 16,07 | 15,44 | 15,96 | 2,90% | 1.324.379,00 |
| 23.06.2025 | 15,20 | 15,82 | 15,12 | 15,51 | 1,24% | 1.544.073,00 |
| 20.06.2025 | 15,79 | 15,92 | 14,93 | 15,32 | -1,92% | 2.775.205,00 |
| 18.06.2025 | 15,43 | 15,84 | 15,21 | 15,62 | 0,77% | 1.198.471,00 |
| 17.06.2025 | 15,50 | 16,06 | 15,19 | 15,50 | -1,27% | 2.035.833,00 |
| 16.06.2025 | 15,86 | 15,88 | 15,41 | 15,70 | -0,25% | 1.230.342,00 |
| 13.06.2025 | 15,62 | 16,11 | 15,54 | 15,74 | -2,96% | 1.219.137,00 |
| 12.06.2025 | 16,71 | 16,74 | 16,18 | 16,22 | -3,11% | 1.466.741,00 |
| 11.06.2025 | 17,17 | 17,49 | 16,68 | 16,74 | -1,36% | 1.652.086,00 |
| 10.06.2025 | 16,79 | 17,30 | 16,62 | 16,97 | 2,41% | 1.272.733,00 |
| 09.06.2025 | 17,10 | 17,18 | 16,41 | 16,57 | -1,43% | 1.389.997,00 |
| 06.06.2025 | 16,72 | 17,10 | 16,71 | 16,81 | 2,19% | 1.235.525,00 |
| 05.06.2025 | 16,64 | 16,74 | 16,06 | 16,45 | -1,73% | 1.394.253,00 |
| 04.06.2025 | 16,60 | 17,08 | 16,55 | 16,74 | 0,78% | 1.502.406,00 |
| 03.06.2025 | 16,54 | 16,93 | 16,19 | 16,61 | 1,28% | 1.937.168,00 |
| 02.06.2025 | 16,18 | 16,88 | 16,08 | 16,40 | 2,05% | 1.742.265,00 |
| 30.05.2025 | 16,78 | 16,78 | 15,68 | 16,07 | -4,46% | 1.900.681,00 |
| 29.05.2025 | 15,81 | 17,19 | 15,55 | 16,82 | 8,10% | 3.066.044,00 |
| 28.05.2025 | 15,50 | 15,98 | 15,35 | 15,56 | 1,24% | 1.541.194,00 |
| 27.05.2025 | 15,62 | 15,68 | 15,22 | 15,37 | 1,59% | 1.282.868,00 |
| 23.05.2025 | 15,08 | 15,37 | 14,92 | 15,13 | -1,69% | 1.230.387,00 |
| 22.05.2025 | 15,24 | 15,59 | 15,02 | 15,39 | 0,52% | 1.473.975,00 |
| 21.05.2025 | 16,25 | 16,47 | 15,17 | 15,31 | -6,02% | 1.893.981,00 |
| 20.05.2025 | 15,86 | 16,32 | 15,62 | 16,29 | 3,49% | 1.940.849,00 |
| 19.05.2025 | 15,29 | 15,99 | 15,21 | 15,74 | 0,19% | 1.897.042,00 |
| 16.05.2025 | 15,37 | 15,85 | 15,19 | 15,71 | 2,41% | 1.822.669,00 |
| 15.05.2025 | 14,91 | 15,40 | 14,68 | 15,34 | 2,88% | 2.143.716,00 |
| 14.05.2025 | 15,28 | 16,03 | 14,79 | 14,91 | -2,42% | 2.444.513,00 |
| 13.05.2025 | 15,75 | 16,83 | 14,77 | 15,28 | 9,38% | 4.491.651,00 |
| 12.05.2025 | 13,87 | 14,40 | 13,42 | 13,97 | 7,21% | 2.097.414,00 |
| 09.05.2025 | 13,26 | 13,98 | 12,89 | 13,03 | -1,66% | 1.253.049,00 |
| 08.05.2025 | 13,06 | 13,49 | 12,44 | 13,25 | 1,45% | 1.285.395,00 |
| 07.05.2025 | 13,14 | 13,26 | 12,82 | 13,06 | -0,15% | 1.073.338,00 |
| 06.05.2025 | 13,75 | 13,90 | 12,83 | 13,08 | -6,44% | 2.241.816,00 |
| 05.05.2025 | 14,33 | 14,40 | 13,97 | 13,98 | -3,05% | 883.937,00 |
| 02.05.2025 | 14,23 | 14,97 | 14,22 | 14,42 | 2,71% | 1.397.097,00 |
| 01.05.2025 | 13,89 | 14,25 | 13,43 | 14,04 | 1,08% | 1.233.950,00 |
| 30.04.2025 | 13,12 | 14,24 | 13,00 | 13,89 | 3,12% | 1.674.422,00 |
| 29.04.2025 | 13,49 | 13,83 | 13,29 | 13,47 | -0,37% | 1.112.802,00 |
| 28.04.2025 | 13,38 | 13,85 | 13,36 | 13,52 | 2,04% | 1.051.167,00 |
| 25.04.2025 | 13,12 | 13,43 | 12,90 | 13,25 | -0,67% | 862.735,00 |
| 24.04.2025 | 13,13 | 13,40 | 12,81 | 13,34 | 2,54% | 1.035.034,00 |
| 23.04.2025 | 12,88 | 13,45 | 12,76 | 13,01 | 5,26% | 1.753.878,00 |
| 22.04.2025 | 12,21 | 12,51 | 11,89 | 12,36 | 2,32% | 1.748.447,00 |
| 21.04.2025 | 11,04 | 12,50 | 10,95 | 12,08 | 7,47% | 2.521.336,00 |
| 17.04.2025 | 11,27 | 11,51 | 10,92 | 11,24 | -0,97% | 2.384.200,00 |
| 16.04.2025 | 12,75 | 12,75 | 11,00 | 11,35 | -11,81% | 3.772.726,00 |
| 15.04.2025 | 12,24 | 12,93 | 12,23 | 12,87 | 4,29% | 1.827.916,00 |
| 14.04.2025 | 12,13 | 12,46 | 11,68 | 12,34 | 4,66% | 1.437.170,00 |