57,780$
0,12%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 47,39 | 59,15 | 45,09 | 57,71 | 23,34% | 7.066.507,00 |
| 25.11.2025 | 44,26 | 46,92 | 43,72 | 46,79 | 5,76% | 2.951.032,00 |
| 24.11.2025 | 41,10 | 44,85 | 40,43 | 44,24 | 9,37% | 4.006.847,00 |
| 21.11.2025 | 38,01 | 40,58 | 37,43 | 40,45 | 6,14% | 3.506.838,00 |
| 20.11.2025 | 39,51 | 39,92 | 37,06 | 38,11 | -2,21% | 3.833.275,00 |
| 19.11.2025 | 41,06 | 41,29 | 38,90 | 38,97 | -3,73% | 2.881.976,00 |
| 18.11.2025 | 39,80 | 43,59 | 39,30 | 40,48 | 0,82% | 2.960.691,00 |
| 17.11.2025 | 41,28 | 41,58 | 39,75 | 40,15 | -2,69% | 1.612.945,00 |
| 14.11.2025 | 39,85 | 41,79 | 39,33 | 41,26 | 0,29% | 1.621.072,00 |
| 13.11.2025 | 40,72 | 41,50 | 40,21 | 41,14 | -0,68% | 1.536.594,00 |
| 12.11.2025 | 41,96 | 43,20 | 41,14 | 41,42 | -0,19% | 1.987.947,00 |
| 11.11.2025 | 39,45 | 41,52 | 38,93 | 41,50 | 4,14% | 1.171.322,00 |
| 10.11.2025 | 40,85 | 42,00 | 39,77 | 39,85 | 1,58% | 1.877.770,00 |
| 07.11.2025 | 39,23 | 39,34 | 37,35 | 39,23 | -0,91% | 1.307.917,00 |
| 06.11.2025 | 40,27 | 40,94 | 39,50 | 39,59 | -1,79% | 1.620.536,00 |
| 05.11.2025 | 37,63 | 40,55 | 37,56 | 40,31 | 6,53% | 1.426.886,00 |
| 04.11.2025 | 38,60 | 39,31 | 37,77 | 37,84 | -4,47% | 1.987.205,00 |
| 03.11.2025 | 41,99 | 43,20 | 39,28 | 39,61 | -6,56% | 1.942.327,00 |
| 31.10.2025 | 42,32 | 43,69 | 41,31 | 42,39 | 0,19% | 1.715.676,00 |
| 30.10.2025 | 39,92 | 43,33 | 39,70 | 42,31 | 5,01% | 2.300.925,00 |
| 29.10.2025 | 39,26 | 40,75 | 38,65 | 40,29 | 1,87% | 1.559.672,00 |
| 28.10.2025 | 39,23 | 40,48 | 38,84 | 39,55 | 0,18% | 1.243.834,00 |
| 27.10.2025 | 39,10 | 40,10 | 38,63 | 39,48 | 3,89% | 1.730.752,00 |
| 24.10.2025 | 37,96 | 38,34 | 36,88 | 38,00 | 1,75% | 1.471.196,00 |
| 23.10.2025 | 37,84 | 37,85 | 36,82 | 37,35 | -0,75% | 1.257.790,00 |
| 22.10.2025 | 38,75 | 39,09 | 36,90 | 37,63 | -1,05% | 1.586.876,00 |
| 21.10.2025 | 38,45 | 39,56 | 38,02 | 38,03 | -1,14% | 1.969.601,00 |
| 20.10.2025 | 37,67 | 38,56 | 36,91 | 38,47 | 4,54% | 1.632.484,00 |
| 17.10.2025 | 38,36 | 39,20 | 36,64 | 36,80 | -5,57% | - |
| 16.10.2025 | 38,25 | 40,29 | 38,19 | 38,97 | 2,04% | 2.594.825,00 |
| 15.10.2025 | 36,42 | 38,63 | 36,02 | 38,19 | 6,20% | 1.575.759,00 |
| 14.10.2025 | 35,27 | 36,41 | 34,61 | 35,96 | -0,80% | 1.222.707,00 |
| 13.10.2025 | 35,67 | 37,07 | 35,50 | 36,25 | 2,37% | 1.558.019,00 |
| 10.10.2025 | 36,00 | 36,10 | 34,91 | 35,41 | -1,80% | 1.829.589,00 |
| 09.10.2025 | 36,91 | 37,15 | 35,94 | 36,06 | -2,38% | 1.500.521,00 |
| 08.10.2025 | 36,90 | 37,30 | 36,00 | 36,94 | 1,09% | 1.769.474,00 |
| 07.10.2025 | 37,58 | 37,87 | 36,29 | 36,54 | -2,56% | 2.430.165,00 |
| 06.10.2025 | 36,67 | 39,42 | 36,64 | 37,50 | 3,82% | 2.694.528,00 |
| 03.10.2025 | 35,00 | 36,24 | 34,79 | 36,12 | 4,39% | 1.958.095,00 |
| 02.10.2025 | 35,45 | 35,65 | 34,47 | 34,60 | -1,17% | 2.011.590,00 |
| 01.10.2025 | 34,54 | 35,40 | 34,38 | 35,01 | 1,51% | 1.895.760,00 |
| 30.09.2025 | 33,88 | 34,61 | 33,55 | 34,49 | 2,10% | 2.530.208,00 |
| 29.09.2025 | 33,39 | 34,16 | 33,02 | 33,78 | 2,99% | 1.792.059,00 |
| 26.09.2025 | 31,76 | 32,86 | 31,46 | 32,80 | 3,60% | 1.857.454,00 |
| 25.09.2025 | 32,27 | 33,13 | 31,53 | 31,66 | -3,56% | 2.362.202,00 |
| 24.09.2025 | 32,91 | 33,73 | 32,39 | 32,83 | 1,02% | 2.359.347,00 |
| 23.09.2025 | 32,06 | 33,00 | 31,59 | 32,50 | 1,40% | 2.575.330,00 |
| 22.09.2025 | 30,81 | 32,17 | 30,71 | 32,05 | 4,43% | 2.249.487,00 |
| 19.09.2025 | 31,53 | 31,67 | 30,25 | 30,69 | -2,60% | 4.938.075,00 |
| 18.09.2025 | 29,85 | 31,62 | 29,81 | 31,51 | 8,17% | 2.758.877,00 |
| 17.09.2025 | 29,55 | 30,40 | 29,04 | 29,13 | -0,99% | 1.873.699,00 |
| 16.09.2025 | 28,75 | 29,45 | 28,48 | 29,42 | 2,62% | 1.992.823,00 |
| 15.09.2025 | 29,70 | 29,91 | 28,12 | 28,67 | -3,53% | 2.227.112,00 |
| 12.09.2025 | 29,65 | 31,13 | 29,51 | 29,72 | 0,00% | 3.045.183,00 |
| 11.09.2025 | 28,70 | 29,80 | 27,94 | 29,72 | 2,87% | 2.710.003,00 |
| 10.09.2025 | 28,02 | 29,08 | 27,80 | 28,89 | 4,18% | 2.620.924,00 |
| 09.09.2025 | 27,42 | 27,82 | 27,15 | 27,73 | 2,06% | 2.394.764,00 |
| 08.09.2025 | 28,37 | 28,75 | 27,10 | 27,17 | -6,55% | 3.267.770,00 |
| 05.09.2025 | 28,24 | 29,28 | 28,01 | 29,08 | 3,84% | 2.717.067,00 |
| 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 | 2,24% | 2.806.319,00 |
| 07.08.2025 | 16,41 | 16,49 | 15,68 | 16,06 | -1,53% | 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 |