Echtzeit-Aktienkurs ArQule
Bid:
Ask:
Aktienkurse zur ArQule Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2020 | 20,00 | 20,00 | 19,99 | 20,00 | 0,10% | - |
| 14.01.2020 | 20,01 | 20,01 | 19,98 | 19,98 | -0,10% | - |
| 13.01.2020 | 20,00 | 20,01 | 20,00 | 20,00 | 0,05% | - |
| 10.01.2020 | 20,02 | 20,02 | 19,99 | 19,99 | -0,10% | - |
| 09.01.2020 | 20,01 | 20,02 | 20,01 | 20,01 | 0,00% | - |
| 08.01.2020 | 20,03 | 20,03 | 20,00 | 20,01 | -0,12% | - |
| 07.01.2020 | 20,01 | 20,04 | 19,99 | 20,03 | 0,18% | - |
| 06.01.2020 | 20,00 | 20,03 | 19,98 | 20,00 | 0,10% | - |
| 03.01.2020 | 19,99 | 19,99 | 19,97 | 19,98 | 0,05% | - |
| 02.01.2020 | 19,61 | 20,00 | 19,61 | 19,97 | -0,84% | - |
| 18.12.2019 | 20,15 | 20,18 | 20,04 | 20,14 | 0,15% | - |
| 17.12.2019 | 20,49 | 20,49 | 20,03 | 20,11 | -0,64% | - |
| 11.12.2019 | 19,96 | 20,45 | 19,93 | 20,24 | 1,50% | - |
| 10.12.2019 | 19,71 | 20,09 | 19,71 | 19,94 | 1,12% | - |
| 09.12.2019 | 19,61 | 19,72 | 19,59 | 19,72 | 106,76% | - |
| 06.12.2019 | 9,54 | 9,62 | 9,34 | 9,54 | 0,21% | - |
| 05.12.2019 | 9,43 | 10,02 | 9,38 | 9,52 | 2,42% | - |
| 04.12.2019 | 9,37 | 9,64 | 8,96 | 9,29 | 2,03% | - |
| 03.12.2019 | 9,27 | 9,27 | 8,81 | 9,11 | -4,51% | - |
| 02.12.2019 | 9,79 | 9,80 | 9,53 | 9,54 | -0,42% | - |
| 29.11.2019 | 9,82 | 10,09 | 9,43 | 9,58 | -1,59% | - |
| 27.11.2019 | 8,97 | 9,73 | 8,97 | 9,73 | 7,87% | - |
| 26.11.2019 | 9,30 | 9,34 | 8,86 | 9,02 | 0,50% | - |
| 25.11.2019 | 8,23 | 9,14 | 8,23 | 8,98 | 9,65% | - |
| 22.11.2019 | 8,53 | 8,55 | 8,04 | 8,19 | -3,65% | - |
| 21.11.2019 | 8,80 | 9,01 | 8,42 | 8,50 | -2,19% | - |
| 20.11.2019 | 8,48 | 8,93 | 8,48 | 8,69 | 2,60% | - |
| 19.11.2019 | 7,60 | 8,50 | 7,60 | 8,47 | 11,90% | - |
| 18.11.2019 | 7,68 | 7,90 | 7,51 | 7,57 | -4,18% | - |
| 15.11.2019 | 7,65 | 7,94 | 7,65 | 7,90 | 1,15% | - |
| 14.11.2019 | 7,58 | 8,00 | 7,58 | 7,81 | 0,52% | - |
| 13.11.2019 | 7,83 | 7,88 | 7,67 | 7,77 | -1,65% | - |
| 12.11.2019 | 7,89 | 7,97 | 7,67 | 7,90 | 2,47% | - |
| 11.11.2019 | 7,95 | 7,95 | 7,51 | 7,71 | 0,46% | - |
| 08.11.2019 | 7,54 | 7,80 | 7,36 | 7,67 | 0,85% | - |
| 07.11.2019 | 8,30 | 8,30 | 7,38 | 7,61 | -4,76% | - |
| 06.11.2019 | 7,84 | 8,75 | 7,01 | 7,99 | -17,89% | - |
| 05.11.2019 | 9,85 | 9,97 | 9,41 | 9,73 | -1,02% | - |
| 04.11.2019 | 10,63 | 10,63 | 9,58 | 9,83 | 3,86% | - |
| 31.10.2019 | 9,42 | 9,46 | 9,28 | 9,46 | 1,07% | - |
| 30.10.2019 | 9,67 | 9,73 | 9,11 | 9,36 | -1,73% | - |
| 29.10.2019 | 9,83 | 9,95 | 9,42 | 9,53 | -3,64% | - |
| 28.10.2019 | 9,67 | 9,99 | 9,66 | 9,89 | 3,89% | - |
| 25.10.2019 | 9,19 | 9,62 | 9,09 | 9,52 | 2,92% | - |
| 24.10.2019 | 8,91 | 9,28 | 8,76 | 9,25 | 3,82% | - |
| 23.10.2019 | 9,37 | 9,43 | 8,59 | 8,91 | -6,66% | - |
| 22.10.2019 | 9,73 | 9,77 | 9,42 | 9,54 | 0,10% | - |
| 21.10.2019 | 8,88 | 9,60 | 8,88 | 9,53 | 4,32% | - |
| 18.10.2019 | 9,14 | 9,36 | 8,95 | 9,14 | -1,83% | - |
| 17.10.2019 | 9,16 | 9,60 | 9,06 | 9,31 | 3,68% | - |
| 16.10.2019 | 8,55 | 9,02 | 8,42 | 8,98 | 6,09% | - |
| 15.10.2019 | 8,50 | 8,63 | 8,40 | 8,46 | -0,18% | - |
| 14.10.2019 | 8,43 | 8,72 | 8,32 | 8,48 | -1,28% | - |
| 11.10.2019 | 8,91 | 8,96 | 8,54 | 8,59 | -1,72% | - |
| 10.10.2019 | 8,24 | 8,75 | 8,14 | 8,74 | 6,59% | - |
| 09.10.2019 | 8,86 | 8,86 | 8,06 | 8,20 | -4,04% | - |
| 08.10.2019 | 8,33 | 8,77 | 8,23 | 8,54 | 2,89% | - |
| 07.10.2019 | 8,34 | 8,59 | 8,17 | 8,30 | 0,18% | - |
| 04.10.2019 | 8,10 | 8,45 | 7,88 | 8,29 | 1,35% | - |
| 03.10.2019 | 7,50 | 8,18 | 7,38 | 8,18 | 9,07% | - |
| 02.10.2019 | 7,09 | 7,66 | 6,89 | 7,50 | 6,24% | - |
| 01.10.2019 | 7,04 | 7,28 | 6,94 | 7,06 | -1,26% | - |
| 30.09.2019 | 7,11 | 7,22 | 6,79 | 7,15 | 2,00% | - |
| 27.09.2019 | 7,26 | 7,39 | 6,94 | 7,01 | -3,25% | - |
| 26.09.2019 | 7,53 | 7,70 | 7,13 | 7,24 | -3,60% | - |
| 25.09.2019 | 7,92 | 7,96 | 7,41 | 7,51 | -3,84% | - |
| 24.09.2019 | 8,20 | 8,24 | 7,61 | 7,81 | -4,52% | 190.046,00 |
| 23.09.2019 | 8,43 | 8,43 | 8,05 | 8,18 | -2,50% | 149.122,00 |
| 20.09.2019 | 8,02 | 8,53 | 8,01 | 8,39 | 4,61% | 201.517,00 |
| 19.09.2019 | 7,89 | 8,04 | 7,82 | 8,02 | 0,75% | 43.742,00 |
| 18.09.2019 | 7,85 | 8,23 | 7,85 | 7,96 | 0,51% | 55.332,00 |
| 17.09.2019 | 7,80 | 8,08 | 7,77 | 7,92 | 1,93% | 118.283,00 |
| 16.09.2019 | 8,13 | 8,15 | 7,74 | 7,77 | -2,51% | 82.450,00 |
| 13.09.2019 | 7,98 | 8,24 | 7,91 | 7,97 | 0,95% | 102.197,00 |
| 12.09.2019 | 8,23 | 8,28 | 7,85 | 7,90 | -2,05% | 108.752,00 |
| 11.09.2019 | 8,11 | 8,42 | 7,98 | 8,06 | 1,26% | 147.785,00 |
| 10.09.2019 | 8,02 | 8,12 | 7,52 | 7,96 | -1,61% | 191.862,00 |
| 09.09.2019 | 9,34 | 9,36 | 8,03 | 8,09 | -13,20% | 313.066,00 |
| 06.09.2019 | 9,10 | 9,57 | 9,09 | 9,32 | 2,42% | 101.717,00 |
| 05.09.2019 | 9,42 | 9,81 | 8,84 | 9,10 | -3,40% | 452.281,00 |
| 04.09.2019 | 9,06 | 9,43 | 9,03 | 9,42 | 4,43% | 78.057,00 |
| 03.09.2019 | 8,88 | 9,50 | 8,88 | 9,02 | 0,56% | 136.540,00 |
| 30.08.2019 | 9,13 | 9,22 | 8,91 | 8,97 | -1,59% | 29.782,00 |
| 29.08.2019 | 9,00 | 9,25 | 8,86 | 9,12 | 0,66% | 86.968,00 |
| 28.08.2019 | 8,48 | 9,21 | 8,45 | 9,06 | 5,17% | 108.407,00 |
| 27.08.2019 | 8,98 | 8,98 | 8,55 | 8,61 | -4,23% | 137.934,00 |
| 26.08.2019 | 9,43 | 9,43 | 8,95 | 8,99 | -2,49% | 84.282,00 |
| 23.08.2019 | 9,53 | 9,83 | 9,15 | 9,22 | -3,35% | 110.208,00 |
| 22.08.2019 | 9,57 | 9,62 | 9,44 | 9,54 | -0,21% | 151.249,00 |
| 21.08.2019 | 9,29 | 9,56 | 9,24 | 9,56 | 3,58% | 75.675,00 |
| 20.08.2019 | 8,90 | 9,35 | 8,90 | 9,23 | 3,24% | 103.630,00 |
| 19.08.2019 | 9,04 | 9,04 | 8,70 | 8,94 | -0,11% | 61.268,00 |
| 16.08.2019 | 8,63 | 8,99 | 8,61 | 8,95 | 3,71% | 78.296,00 |
| 15.08.2019 | 8,87 | 8,88 | 8,50 | 8,63 | -2,60% | 101.051,00 |
| 14.08.2019 | 8,75 | 9,18 | 8,72 | 8,86 | -1,56% | 114.862,00 |
| 13.08.2019 | 8,78 | 9,13 | 8,77 | 9,00 | 3,09% | 141.796,00 |
| 12.08.2019 | 9,08 | 9,14 | 8,68 | 8,73 | -5,62% | 97.394,00 |
| 09.08.2019 | 9,06 | 9,38 | 9,04 | 9,25 | 0,11% | 102.421,00 |
| 08.08.2019 | 8,93 | 9,38 | 8,93 | 9,24 | 4,41% | 167.723,00 |
| 07.08.2019 | 9,33 | 9,37 | 8,26 | 8,85 | -8,57% | 443.835,00 |