3,887€
-1,04%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,89 | 4,17 | 3,88 | 4,06 | 3,70% | 8.508,00 |
| 04.05.2026 | 3,76 | 3,98 | 3,72 | 3,92 | 5,89% | - |
| 30.04.2026 | 3,81 | 3,88 | 3,59 | 3,70 | -3,39% | - |
| 29.04.2026 | 3,61 | 3,84 | 3,59 | 3,83 | 6,30% | 852,00 |
| 28.04.2026 | 3,85 | 4,02 | 3,49 | 3,60 | -5,31% | 1.386,00 |
| 27.04.2026 | 3,64 | 3,83 | 3,64 | 3,81 | 3,71% | 13.800,00 |
| 24.04.2026 | 3,89 | 3,89 | 3,63 | 3,67 | -5,80% | - |
| 23.04.2026 | 3,73 | 3,90 | 3,73 | 3,90 | 3,87% | - |
| 22.04.2026 | 3,55 | 3,76 | 3,53 | 3,75 | 5,34% | 87,00 |
| 21.04.2026 | 3,62 | 3,68 | 3,53 | 3,56 | -1,41% | 75,00 |
| 20.04.2026 | 3,61 | 3,66 | 3,55 | 3,61 | -0,06% | - |
| 17.04.2026 | 3,39 | 3,63 | 3,35 | 3,61 | 7,21% | 11.400,00 |
| 16.04.2026 | 3,34 | 3,54 | 3,27 | 3,37 | 1,44% | - |
| 15.04.2026 | 3,32 | 3,42 | 3,29 | 3,32 | 0,18% | - |
| 14.04.2026 | 3,32 | 3,43 | 3,27 | 3,32 | -0,30% | 1.154,00 |
| 13.04.2026 | 3,45 | 3,58 | 3,32 | 3,33 | -3,40% | 392,00 |
| 10.04.2026 | 3,48 | 3,50 | 3,35 | 3,44 | -1,32% | - |
| 09.04.2026 | 3,38 | 3,50 | 3,28 | 3,49 | 2,74% | - |
| 08.04.2026 | 3,28 | 3,42 | 3,18 | 3,40 | 4,72% | - |
| 07.04.2026 | 3,29 | 3,35 | 3,11 | 3,24 | -10,71% | 950,00 |
| 02.04.2026 | 3,56 | 3,65 | 3,46 | 3,63 | 1,79% | - |
| 01.04.2026 | 3,25 | 3,59 | 3,24 | 3,57 | 10,06% | 360,00 |
| 31.03.2026 | 3,07 | 3,26 | 3,06 | 3,24 | 6,75% | - |
| 30.03.2026 | 3,05 | 3,14 | 2,94 | 3,04 | -0,72% | 75,00 |
| 27.03.2026 | 3,06 | 3,12 | 2,96 | 3,06 | -0,07% | - |
| 26.03.2026 | 3,09 | 3,11 | 3,00 | 3,06 | -1,45% | - |
| 25.03.2026 | 2,85 | 3,13 | 2,85 | 3,11 | 8,60% | 360,00 |
| 24.03.2026 | 3,08 | 3,14 | 2,77 | 2,86 | -7,23% | - |
| 23.03.2026 | 3,16 | 3,25 | 3,02 | 3,08 | -3,35% | 1.826,00 |
| 20.03.2026 | 3,23 | 3,28 | 3,11 | 3,19 | -1,21% | 3.800,00 |
| 19.03.2026 | 3,21 | 3,27 | 3,09 | 3,23 | 0,87% | - |
| 18.03.2026 | 3,37 | 3,39 | 3,12 | 3,20 | -4,93% | 8.400,00 |
| 17.03.2026 | 3,26 | 3,41 | 3,19 | 3,37 | 3,28% | 2.205,00 |
| 16.03.2026 | 3,12 | 3,34 | 3,10 | 3,26 | 4,82% | 305,00 |
| 13.03.2026 | 3,06 | 3,16 | 3,02 | 3,11 | 2,00% | - |
| 12.03.2026 | 3,12 | 3,16 | 2,95 | 3,05 | -2,15% | 11.200,00 |
| 11.03.2026 | 3,15 | 3,20 | 2,91 | 3,12 | -1,30% | 4.000,00 |
| 10.03.2026 | 2,95 | 3,21 | 2,88 | 3,16 | 8,67% | 20.050,00 |
| 09.03.2026 | 2,60 | 2,93 | 2,59 | 2,91 | 9,87% | 84,00 |
| 06.03.2026 | 2,69 | 2,76 | 2,59 | 2,64 | -1,49% | 84,00 |
| 05.03.2026 | 2,66 | 2,72 | 2,56 | 2,68 | 0,37% | 51.000,00 |
| 04.03.2026 | 2,61 | 2,75 | 2,60 | 2,67 | 2,10% | - |
| 03.03.2026 | 2,60 | 2,65 | 2,52 | 2,62 | 0,19% | - |
| 02.03.2026 | 2,44 | 2,66 | 2,36 | 2,61 | 7,57% | 105,00 |
| 27.02.2026 | 2,64 | 2,66 | 2,42 | 2,43 | -8,27% | 3.060,00 |
| 26.02.2026 | 2,81 | 2,81 | 2,38 | 2,65 | -5,36% | 30.000,00 |
| 25.02.2026 | 2,85 | 2,90 | 2,75 | 2,80 | -1,96% | - |
| 24.02.2026 | 2,77 | 2,92 | 2,76 | 2,86 | 3,52% | 10,00 |
| 23.02.2026 | 2,73 | 2,81 | 2,67 | 2,76 | 0,25% | 5.090,00 |
| 20.02.2026 | 2,74 | 2,82 | 2,66 | 2,75 | 0,40% | - |
| 19.02.2026 | 2,69 | 2,79 | 2,68 | 2,74 | 2,16% | - |
| 18.02.2026 | 2,76 | 2,77 | 2,64 | 2,68 | -2,37% | 1.120,00 |
| 17.02.2026 | 2,69 | 2,85 | 2,63 | 2,75 | 1,97% | 490,00 |
| 16.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 0,22% | 84,00 |
| 13.02.2026 | 2,83 | 2,85 | 2,67 | 2,69 | -5,19% | - |
| 12.02.2026 | 2,87 | 2,87 | 2,74 | 2,84 | -0,46% | - |
| 11.02.2026 | 3,07 | 3,15 | 2,83 | 2,85 | -7,08% | 732,00 |
| 10.02.2026 | 3,13 | 3,26 | 3,03 | 3,07 | -1,19% | - |
| 09.02.2026 | 3,04 | 3,15 | 2,94 | 3,10 | 2,65% | - |
| 06.02.2026 | 2,87 | 3,08 | 2,81 | 3,02 | 4,82% | 78,00 |
| 05.02.2026 | 3,00 | 3,09 | 2,86 | 2,88 | -4,41% | - |
| 04.02.2026 | 2,94 | 3,04 | 2,90 | 3,02 | 2,62% | - |
| 03.02.2026 | 3,06 | 3,06 | 2,90 | 2,94 | -3,89% | 987,00 |
| 02.02.2026 | 2,84 | 3,16 | 2,84 | 3,06 | 3,07% | - |
| 30.01.2026 | 2,86 | 3,17 | 2,85 | 2,97 | 3,85% | 6.816,00 |
| 29.01.2026 | 2,93 | 3,04 | 2,86 | 2,86 | -2,86% | 36.000,00 |
| 28.01.2026 | 3,23 | 3,45 | 2,92 | 2,94 | -8,38% | 52.200,00 |
| 27.01.2026 | 3,22 | 3,41 | 3,16 | 3,21 | 0,06% | 6.027,00 |
| 26.01.2026 | 3,80 | 3,84 | 3,12 | 3,21 | -15,71% | 4.214,00 |
| 23.01.2026 | 3,85 | 4,10 | 3,72 | 3,81 | -1,25% | 2.720,00 |
| 22.01.2026 | 3,80 | 3,99 | 3,53 | 3,85 | 1,69% | - |
| 21.01.2026 | 3,66 | 4,07 | 3,45 | 3,79 | 0,32% | 7.921,00 |
| 20.01.2026 | 2,22 | 4,16 | 2,20 | 3,78 | 69,19% | 7.530,00 |
| 19.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -1,15% | - |
| 16.01.2026 | 2,30 | 2,32 | 2,25 | 2,26 | -1,83% | - |
| 15.01.2026 | 2,35 | 2,42 | 2,28 | 2,30 | -2,58% | - |
| 14.01.2026 | 2,32 | 2,42 | 2,32 | 2,36 | 1,07% | - |
| 13.01.2026 | 2,26 | 2,35 | 2,22 | 2,34 | 2,28% | 70.000,00 |
| 12.01.2026 | 2,25 | 2,29 | 2,14 | 2,29 | 0,71% | 75.000,00 |
| 09.01.2026 | 2,24 | 2,35 | 2,24 | 2,27 | -1,30% | - |
| 08.01.2026 | 2,29 | 2,31 | 2,22 | 2,30 | -0,04% | - |
| 07.01.2026 | 2,27 | 2,35 | 2,23 | 2,30 | 1,63% | 25.356,00 |
| 06.01.2026 | 2,26 | 2,37 | 2,13 | 2,26 | 0,27% | 30.500,00 |
| 05.01.2026 | 2,41 | 2,48 | 2,21 | 2,26 | -8,66% | 45.060,00 |
| 02.01.2026 | 2,57 | 2,62 | 2,40 | 2,47 | -3,17% | 65.034,00 |
| 30.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,51% | - |
| 29.12.2025 | 2,53 | 2,59 | 2,53 | 2,57 | 4,10% | - |
| 23.12.2025 | 2,61 | 2,63 | 2,36 | 2,46 | -5,63% | 86.000,00 |
| 22.12.2025 | 2,65 | 2,70 | 2,58 | 2,61 | -2,06% | 255,00 |
| 19.12.2025 | 2,62 | 2,75 | 2,62 | 2,67 | 1,29% | - |
| 18.12.2025 | 2,58 | 2,68 | 2,56 | 2,63 | 2,29% | - |
| 17.12.2025 | 2,74 | 2,80 | 2,57 | 2,57 | -5,58% | - |
| 16.12.2025 | 2,70 | 2,81 | 2,65 | 2,73 | 0,93% | - |
| 15.12.2025 | 2,77 | 2,88 | 2,68 | 2,70 | -1,89% | 210,00 |
| 12.12.2025 | 2,88 | 2,91 | 2,75 | 2,75 | -4,58% | - |
| 11.12.2025 | 2,78 | 2,96 | 2,75 | 2,88 | 3,11% | 75.000,00 |
| 10.12.2025 | 2,75 | 2,81 | 2,68 | 2,80 | 1,30% | 6.900,00 |
| 09.12.2025 | 2,82 | 2,89 | 2,75 | 2,76 | -2,64% | - |
| 08.12.2025 | 2,51 | 2,88 | 2,51 | 2,84 | 12,81% | 231,00 |
| 05.12.2025 | 2,59 | 2,63 | 2,49 | 2,51 | -2,75% | - |