64,145$
-0,93%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 65,57 | 66,16 | 63,99 | 64,17 | -0,89% | 1.487.614,00 |
| 01.10.2026 | 65,00 | 65,76 | 64,50 | 64,75 | -1,08% | 1.522.235,00 |
| 30.09.2026 | 66,80 | 66,80 | 65,09 | 65,45 | -1,22% | 1.742.748,00 |
| 29.09.2026 | 65,46 | 66,83 | 64,57 | 66,26 | 1,22% | 2.869.631,00 |
| 28.09.2026 | 65,00 | 66,11 | 63,99 | 65,46 | -0,70% | 1.589.694,00 |
| 25.09.2026 | 66,50 | 67,44 | 65,40 | 65,92 | -0,23% | 1.616.212,00 |
| 24.09.2026 | 67,00 | 67,41 | 65,46 | 66,07 | -1,31% | 1.626.385,00 |
| 23.09.2026 | 72,16 | 72,49 | 66,27 | 66,95 | -6,79% | 2.555.515,00 |
| 22.09.2026 | 68,85 | 72,37 | 68,08 | 71,83 | 4,40% | 3.115.924,00 |
| 21.09.2026 | 67,46 | 69,26 | 66,06 | 68,80 | 3,49% | 2.347.934,00 |
| 18.09.2026 | 67,83 | 68,05 | 66,36 | 66,48 | -1,85% | 4.016.379,00 |
| 17.09.2026 | 68,91 | 68,91 | 67,00 | 67,73 | 2,95% | 3.210.259,00 |
| 16.09.2026 | 70,41 | 71,93 | 64,50 | 65,79 | -6,91% | 5.112.414,00 |
| 15.09.2026 | 82,89 | 83,55 | 70,61 | 70,67 | -12,39% | 4.371.136,00 |
| 14.09.2026 | 82,98 | 83,27 | 79,93 | 80,66 | -2,64% | 1.329.213,00 |
| 11.09.2026 | 84,04 | 85,98 | 82,36 | 82,85 | 0,11% | 1.335.818,00 |
| 10.09.2026 | 81,58 | 83,38 | 80,33 | 82,76 | 0,16% | 1.020.398,00 |
| 09.09.2026 | 84,65 | 87,20 | 82,16 | 82,63 | -2,97% | 3.668.389,00 |
| 08.09.2026 | 84,22 | 86,96 | 83,54 | 85,16 | -1,37% | 1.568.097,00 |
| 04.09.2026 | 85,87 | 86,96 | 84,20 | 86,34 | -0,19% | 757.847,00 |
| 03.09.2026 | 85,36 | 86,79 | 83,46 | 86,51 | 1,33% | 1.370.550,00 |
| 02.09.2026 | 82,87 | 85,47 | 82,09 | 85,37 | 3,19% | 1.525.567,00 |
| 01.09.2026 | 81,14 | 83,27 | 80,76 | 82,73 | 0,41% | 1.330.720,00 |
| 31.08.2026 | 83,13 | 83,76 | 80,75 | 82,39 | -2,97% | 1.595.518,00 |
| 28.08.2026 | 87,99 | 88,25 | 84,20 | 84,91 | -4,12% | 1.282.278,00 |
| 27.08.2026 | 89,59 | 89,59 | 88,06 | 88,56 | -0,63% | 857.522,00 |
| 26.08.2026 | 88,45 | 89,83 | 86,80 | 89,12 | 0,28% | 859.486,00 |
| 25.08.2026 | 88,00 | 90,21 | 87,00 | 88,87 | 2,42% | 983.042,00 |
| 24.08.2026 | 86,68 | 87,01 | 85,50 | 86,77 | -0,39% | 1.104.529,00 |
| 21.08.2026 | 87,90 | 88,46 | 85,94 | 87,11 | -0,45% | 1.090.199,00 |
| 20.08.2026 | 88,23 | 88,45 | 85,90 | 87,50 | -2,17% | 896.882,00 |
| 19.08.2026 | 89,51 | 90,00 | 87,58 | 89,44 | 1,75% | 1.363.714,00 |
| 18.08.2026 | 87,87 | 88,35 | 85,98 | 87,90 | -0,94% | 974.990,00 |
| 17.08.2026 | 86,44 | 88,94 | 86,26 | 88,73 | 2,41% | 930.066,00 |
| 14.08.2026 | 84,75 | 87,17 | 83,78 | 86,64 | 1,19% | 818.161,00 |
| 13.08.2026 | 87,60 | 88,06 | 84,76 | 85,62 | -1,87% | 1.101.911,00 |
| 12.08.2026 | 89,09 | 90,61 | 87,16 | 87,25 | -2,21% | 1.119.664,00 |
| 11.08.2026 | 88,94 | 90,97 | 88,45 | 89,22 | 0,94% | 1.042.511,00 |
| 10.08.2026 | 87,56 | 88,88 | 86,50 | 88,39 | 0,84% | 854.408,00 |
| 07.08.2026 | 88,00 | 88,67 | 86,48 | 87,65 | 2,12% | 948.274,00 |
| 06.08.2026 | 86,48 | 87,82 | 85,19 | 85,83 | -1,24% | 1.051.271,00 |
| 05.08.2026 | 87,49 | 90,81 | 85,98 | 86,91 | -3,07% | 1.703.440,00 |
| 04.08.2026 | 87,00 | 89,67 | 86,33 | 89,66 | 4,24% | 2.031.153,00 |
| 03.08.2026 | 84,82 | 86,01 | 81,61 | 86,01 | 1,61% | 1.268.708,00 |
| 31.07.2026 | 86,93 | 87,10 | 84,53 | 84,65 | -3,00% | 1.657.467,00 |
| 30.07.2026 | 87,61 | 88,16 | 85,19 | 87,27 | 1,21% | 1.367.331,00 |
| 29.07.2026 | 85,56 | 87,89 | 84,34 | 86,23 | 0,57% | 1.808.776,00 |
| 28.07.2026 | 86,23 | 86,64 | 82,77 | 85,74 | 0,23% | 1.694.969,00 |
| 27.07.2026 | 85,99 | 87,93 | 85,21 | 85,54 | -0,07% | 2.444.316,00 |
| 24.07.2026 | 86,84 | 87,50 | 85,06 | 85,60 | -1,34% | 1.825.246,00 |
| 23.07.2026 | 88,72 | 89,15 | 86,26 | 86,76 | -2,11% | 2.479.807,00 |
| 22.07.2026 | 85,46 | 95,49 | 84,34 | 88,63 | 18,95% | 6.990.867,00 |
| 21.07.2026 | 72,79 | 74,70 | 72,62 | 74,51 | 4,04% | 1.612.496,00 |
| 20.07.2026 | 74,35 | 75,06 | 71,00 | 71,62 | -3,61% | 2.410.748,00 |
| 17.07.2026 | 70,92 | 74,80 | 70,01 | 74,30 | 4,09% | 3.775.226,00 |
| 16.07.2026 | 71,09 | 73,00 | 69,95 | 71,38 | -0,61% | 2.578.672,00 |
| 15.07.2026 | 71,91 | 72,67 | 69,88 | 71,82 | -0,14% | 1.863.848,00 |
| 14.07.2026 | 74,42 | 75,33 | 71,81 | 71,92 | -2,99% | 1.635.673,00 |
| 13.07.2026 | 74,82 | 74,89 | 72,66 | 74,14 | -2,96% | 2.481.815,00 |
| 10.07.2026 | 84,48 | 84,48 | 76,18 | 76,40 | -9,05% | 2.952.941,00 |
| 09.07.2026 | 86,12 | 87,73 | 83,30 | 84,00 | -2,03% | 1.437.721,00 |
| 08.07.2026 | 85,87 | 86,86 | 84,19 | 85,74 | -1,38% | 1.660.445,00 |
| 07.07.2026 | 87,28 | 87,57 | 83,79 | 86,94 | 0,45% | 1.914.966,00 |
| 06.07.2026 | 84,59 | 87,83 | 83,13 | 86,55 | 3,05% | 2.445.846,00 |
| 02.07.2026 | 81,14 | 83,99 | 79,92 | 83,99 | 4,41% | 1.703.383,00 |
| 01.07.2026 | 82,28 | 82,39 | 78,81 | 80,44 | -1,37% | 1.975.606,00 |
| 30.06.2026 | 80,52 | 84,06 | 78,87 | 81,56 | 1,32% | 2.715.683,00 |
| 29.06.2026 | 79,79 | 80,59 | 78,17 | 80,50 | 2,04% | 1.656.577,00 |
| 26.06.2026 | 78,94 | 82,30 | 77,45 | 78,89 | -0,48% | 18.919.782,00 |
| 25.06.2026 | 79,70 | 83,42 | 78,06 | 79,27 | -0,68% | 2.430.003,00 |
| 24.06.2026 | 80,68 | 82,84 | 79,31 | 79,81 | -0,08% | 2.048.098,00 |
| 23.06.2026 | 80,00 | 82,53 | 79,69 | 79,87 | -2,56% | 1.393.551,00 |
| 22.06.2026 | 83,00 | 84,00 | 81,68 | 81,97 | 0,40% | 1.510.512,00 |
| 19.06.2026 | 81,74 | 81,80 | 81,61 | 81,65 | -0,21% | - |
| 18.06.2026 | 82,57 | 84,55 | 79,80 | 81,82 | 0,93% | 3.863.403,00 |
| 17.06.2026 | 76,55 | 82,48 | 75,93 | 81,07 | 5,92% | 3.099.969,00 |
| 16.06.2026 | 77,56 | 78,09 | 74,79 | 76,54 | -0,79% | 917.092,00 |
| 15.06.2026 | 74,55 | 77,48 | 74,49 | 77,15 | 3,53% | 1.115.910,00 |
| 12.06.2026 | 74,53 | 75,45 | 73,29 | 74,52 | 0,17% | 1.182.203,00 |
| 11.06.2026 | 71,69 | 75,20 | 70,72 | 74,39 | 5,19% | 1.348.986,00 |
| 10.06.2026 | 73,33 | 74,87 | 69,51 | 70,72 | -3,53% | 1.546.383,00 |
| 09.06.2026 | 75,00 | 76,20 | 69,71 | 73,31 | -0,74% | 1.415.236,00 |
| 08.06.2026 | 73,20 | 74,37 | 72,38 | 73,86 | 1,05% | 1.204.730,00 |
| 05.06.2026 | 74,46 | 75,43 | 72,09 | 73,09 | -2,74% | 1.227.876,00 |
| 04.06.2026 | 72,73 | 75,89 | 72,01 | 75,15 | 3,58% | 1.130.307,00 |
| 03.06.2026 | 71,39 | 74,36 | 70,32 | 72,55 | 2,38% | 1.484.570,00 |
| 02.06.2026 | 74,07 | 74,41 | 69,30 | 70,86 | -5,71% | 2.010.116,00 |
| 01.06.2026 | 76,94 | 76,94 | 73,41 | 75,15 | -3,54% | 2.287.832,00 |
| 29.05.2026 | 78,77 | 78,78 | 76,50 | 77,91 | -1,42% | 1.441.917,00 |
| 28.05.2026 | 78,39 | 79,55 | 76,12 | 79,03 | 0,05% | 1.016.783,00 |
| 27.05.2026 | 78,50 | 80,19 | 77,30 | 78,99 | 0,39% | 1.288.347,00 |
| 26.05.2026 | 75,07 | 78,69 | 74,07 | 78,68 | 4,98% | 1.623.905,00 |
| 22.05.2026 | 75,55 | 76,51 | 74,53 | 74,95 | -0,78% | 1.401.643,00 |
| 21.05.2026 | 76,28 | 76,44 | 74,15 | 75,54 | -2,07% | 1.580.178,00 |
| 20.05.2026 | 74,21 | 77,49 | 73,75 | 77,14 | 5,41% | 1.582.582,00 |
| 19.05.2026 | 73,90 | 74,27 | 69,88 | 73,18 | -1,03% | 2.121.044,00 |
| 18.05.2026 | 77,30 | 78,49 | 73,07 | 73,94 | -3,56% | 1.523.701,00 |
| 15.05.2026 | 78,16 | 79,00 | 76,26 | 76,67 | -3,75% | 1.746.962,00 |
| 14.05.2026 | 81,20 | 82,26 | 78,63 | 79,66 | 2,27% | 1.799.334,00 |
| 13.05.2026 | 78,52 | 80,67 | 77,05 | 77,89 | -1,47% | 2.120.807,00 |