12,540$
1,21%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 12,29 | 12,97 | 12,20 | 12,53 | 1,09% | 63.995,00 |
| 19.09.2025 | 12,47 | 12,51 | 12,11 | 12,39 | -0,40% | 1.760.865,00 |
| 18.09.2025 | 12,23 | 12,49 | 12,09 | 12,44 | 3,41% | 598.605,00 |
| 17.09.2025 | 11,69 | 12,41 | 11,68 | 12,03 | 2,38% | 807.988,00 |
| 16.09.2025 | 11,58 | 11,85 | 11,58 | 11,75 | 1,47% | 562.235,00 |
| 15.09.2025 | 11,59 | 11,70 | 11,30 | 11,58 | 0,52% | 585.373,00 |
| 12.09.2025 | 11,50 | 11,84 | 11,44 | 11,52 | 0,17% | 711.202,00 |
| 11.09.2025 | 11,76 | 12,05 | 11,44 | 11,50 | -1,88% | 735.007,00 |
| 10.09.2025 | 11,33 | 11,81 | 11,16 | 11,72 | 3,53% | 890.290,00 |
| 09.09.2025 | 11,23 | 11,36 | 11,10 | 11,32 | -1,05% | 557.352,00 |
| 08.09.2025 | 12,21 | 12,23 | 11,04 | 11,44 | -6,15% | 1.286.261,00 |
| 05.09.2025 | 11,64 | 12,24 | 11,53 | 12,19 | 5,45% | 1.103.124,00 |
| 04.09.2025 | 11,65 | 11,69 | 11,28 | 11,56 | -0,69% | 1.151.123,00 |
| 03.09.2025 | 10,80 | 11,84 | 10,72 | 11,64 | 7,68% | 1.116.012,00 |
| 02.09.2025 | 10,56 | 11,06 | 10,55 | 10,81 | 2,08% | 534.368,00 |
| 29.08.2025 | 10,64 | 10,81 | 10,40 | 10,59 | -0,19% | 548.275,00 |
| 28.08.2025 | 10,60 | 10,96 | 10,53 | 10,61 | 0,47% | 633.062,00 |
| 27.08.2025 | 10,36 | 10,62 | 10,25 | 10,56 | 1,73% | 517.585,00 |
| 26.08.2025 | 10,19 | 10,40 | 10,07 | 10,38 | 2,27% | 546.606,00 |
| 25.08.2025 | 10,53 | 10,76 | 10,11 | 10,15 | -3,61% | 632.900,00 |
| 22.08.2025 | 10,55 | 11,00 | 10,48 | 10,53 | 0,48% | 726.948,00 |
| 21.08.2025 | 10,05 | 10,61 | 9,92 | 10,48 | 3,87% | 593.763,00 |
| 20.08.2025 | 10,04 | 10,23 | 9,95 | 10,09 | 0,30% | 569.107,00 |
| 19.08.2025 | 10,43 | 10,50 | 9,81 | 10,06 | -3,92% | 775.063,00 |
| 18.08.2025 | 10,45 | 10,75 | 10,37 | 10,47 | 0,77% | 523.770,00 |
| 15.08.2025 | 10,04 | 10,51 | 9,97 | 10,39 | 4,84% | 883.984,00 |
| 14.08.2025 | 9,93 | 10,06 | 9,73 | 9,91 | -1,49% | 739.114,00 |
| 13.08.2025 | 9,80 | 10,23 | 9,74 | 10,06 | 4,03% | 972.087,00 |
| 12.08.2025 | 9,26 | 9,77 | 9,22 | 9,67 | 5,57% | 995.306,00 |
| 11.08.2025 | 9,07 | 9,32 | 8,88 | 9,16 | 1,10% | 1.031.411,00 |
| 08.08.2025 | 9,27 | 9,44 | 8,96 | 9,06 | -2,37% | 751.006,00 |
| 07.08.2025 | 9,93 | 10,74 | 9,22 | 9,28 | -2,21% | 1.478.552,00 |
| 06.08.2025 | 9,49 | 9,53 | 9,09 | 9,49 | -0,63% | 706.873,00 |
| 05.08.2025 | 9,16 | 9,60 | 9,10 | 9,55 | 3,47% | 777.958,00 |
| 04.08.2025 | 9,24 | 9,30 | 8,99 | 9,23 | 0,76% | 425.795,00 |
| 01.08.2025 | 9,01 | 9,27 | 8,84 | 9,16 | 0,33% | 805.026,00 |
| 31.07.2025 | 9,45 | 9,45 | 9,06 | 9,13 | -3,18% | 701.034,00 |
| 30.07.2025 | 9,83 | 9,93 | 9,26 | 9,43 | -1,87% | 544.913,00 |
| 29.07.2025 | 9,87 | 9,89 | 9,51 | 9,61 | -2,44% | 799.802,00 |
| 28.07.2025 | 10,22 | 10,34 | 9,78 | 9,85 | -3,71% | 1.304.509,00 |
| 25.07.2025 | 9,88 | 10,24 | 9,61 | 10,23 | 3,65% | 713.695,00 |
| 24.07.2025 | 9,75 | 9,97 | 9,54 | 9,87 | 1,23% | 591.459,00 |
| 23.07.2025 | 9,32 | 9,89 | 9,19 | 9,75 | 6,44% | 728.845,00 |
| 22.07.2025 | 9,15 | 9,46 | 9,14 | 9,16 | -1,08% | 488.963,00 |
| 21.07.2025 | 9,22 | 9,50 | 9,17 | 9,26 | 1,20% | 599.737,00 |
| 18.07.2025 | 9,54 | 9,62 | 9,13 | 9,15 | -2,87% | 437.295,00 |
| 17.07.2025 | 9,24 | 9,61 | 9,23 | 9,42 | 1,73% | 948.312,00 |
| 16.07.2025 | 9,20 | 9,38 | 9,09 | 9,26 | 2,55% | 494.341,00 |
| 15.07.2025 | 9,68 | 9,68 | 8,97 | 9,03 | -6,42% | 649.866,00 |
| 14.07.2025 | 9,26 | 9,68 | 9,17 | 9,65 | 3,43% | 607.565,00 |
| 11.07.2025 | 9,38 | 9,48 | 9,25 | 9,33 | -2,20% | 545.958,00 |
| 10.07.2025 | 9,90 | 9,97 | 9,28 | 9,54 | 2,25% | 688.111,00 |
| 09.07.2025 | 8,61 | 9,39 | 8,57 | 9,33 | 9,76% | 680.438,00 |
| 08.07.2025 | 8,30 | 8,65 | 8,23 | 8,50 | 3,41% | 1.431.523,00 |
| 07.07.2025 | 8,39 | 8,39 | 8,03 | 8,22 | -2,95% | 858.700,00 |
| 03.07.2025 | 8,60 | 8,75 | 8,33 | 8,47 | -1,40% | 297.205,00 |
| 02.07.2025 | 8,38 | 8,81 | 8,30 | 8,59 | 2,75% | 710.207,00 |
| 01.07.2025 | 8,15 | 8,61 | 7,92 | 8,36 | 2,70% | 1.080.268,00 |
| 30.06.2025 | 8,10 | 8,41 | 8,01 | 8,14 | 2,39% | 1.118.257,00 |
| 27.06.2025 | 8,48 | 8,64 | 7,91 | 7,95 | -6,47% | 3.749.841,00 |
| 26.06.2025 | 8,57 | 8,75 | 8,48 | 8,50 | -1,39% | 636.476,00 |
| 25.06.2025 | 8,73 | 8,75 | 8,36 | 8,62 | -1,49% | 1.278.377,00 |
| 24.06.2025 | 8,78 | 8,87 | 8,48 | 8,75 | 1,39% | 666.096,00 |
| 23.06.2025 | 8,60 | 8,75 | 8,38 | 8,63 | 0,12% | 633.844,00 |
| 20.06.2025 | 8,52 | 8,74 | 8,31 | 8,62 | 1,29% | 1.325.219,00 |
| 18.06.2025 | 8,72 | 8,87 | 8,51 | 8,51 | -2,18% | 847.082,00 |
| 17.06.2025 | 9,00 | 9,18 | 8,69 | 8,70 | -4,29% | 861.129,00 |
| 16.06.2025 | 9,35 | 9,35 | 8,92 | 9,09 | -1,62% | 655.187,00 |
| 13.06.2025 | 9,13 | 9,34 | 8,94 | 9,24 | -1,18% | 781.405,00 |
| 12.06.2025 | 9,05 | 9,49 | 8,75 | 9,35 | 2,97% | 1.209.407,00 |
| 11.06.2025 | 9,95 | 10,16 | 9,07 | 9,08 | -9,38% | 1.802.670,00 |
| 10.06.2025 | 10,04 | 10,29 | 9,91 | 10,02 | 1,73% | 873.134,00 |
| 09.06.2025 | 10,16 | 10,29 | 9,72 | 9,85 | -1,20% | 735.061,00 |
| 06.06.2025 | 9,74 | 10,11 | 9,66 | 9,97 | 3,53% | 843.754,00 |
| 05.06.2025 | 9,50 | 9,69 | 9,29 | 9,63 | 0,31% | 638.981,00 |
| 04.06.2025 | 9,92 | 10,14 | 9,41 | 9,60 | -4,29% | 921.502,00 |
| 03.06.2025 | 9,14 | 10,68 | 9,03 | 10,03 | 8,79% | 1.692.347,00 |
| 02.06.2025 | 9,16 | 9,40 | 8,76 | 9,22 | 3,25% | 1.312.546,00 |
| 30.05.2025 | 9,31 | 9,38 | 8,55 | 8,93 | -6,10% | 1.379.684,00 |
| 29.05.2025 | 9,20 | 9,61 | 9,01 | 9,51 | 4,16% | 1.494.894,00 |
| 28.05.2025 | 9,01 | 9,31 | 8,93 | 9,13 | 1,11% | 746.851,00 |
| 27.05.2025 | 9,15 | 9,27 | 8,82 | 9,03 | 0,11% | 1.596.569,00 |
| 23.05.2025 | 8,62 | 9,12 | 8,50 | 9,02 | 2,73% | 901.320,00 |
| 22.05.2025 | 8,47 | 8,84 | 8,42 | 8,78 | 1,97% | 960.345,00 |
| 21.05.2025 | 8,80 | 8,87 | 8,58 | 8,61 | -2,93% | 1.160.689,00 |
| 20.05.2025 | 8,70 | 9,09 | 8,54 | 8,87 | 1,84% | 910.226,00 |
| 19.05.2025 | 8,53 | 8,91 | 8,38 | 8,71 | 1,75% | 1.228.919,00 |
| 16.05.2025 | 8,63 | 8,87 | 8,53 | 8,56 | -0,12% | 920.668,00 |
| 15.05.2025 | 8,39 | 8,74 | 8,26 | 8,57 | 0,35% | 789.824,00 |
| 14.05.2025 | 8,74 | 8,84 | 8,38 | 8,54 | -1,50% | 849.045,00 |
| 13.05.2025 | 8,81 | 8,82 | 8,34 | 8,67 | -1,48% | 1.051.208,00 |
| 12.05.2025 | 8,57 | 9,00 | 8,51 | 8,80 | 6,28% | 2.542.858,00 |
| 09.05.2025 | 8,46 | 8,88 | 8,26 | 8,28 | -2,93% | 1.185.734,00 |
| 08.05.2025 | 8,00 | 8,58 | 7,72 | 8,53 | 6,49% | 1.348.861,00 |
| 07.05.2025 | 7,66 | 8,01 | 7,06 | 8,01 | -1,35% | 2.207.695,00 |
| 06.05.2025 | 8,89 | 8,89 | 8,09 | 8,12 | -9,17% | 908.385,00 |
| 05.05.2025 | 9,00 | 9,10 | 8,78 | 8,94 | -1,97% | 575.454,00 |
| 02.05.2025 | 8,71 | 9,35 | 8,65 | 9,12 | 5,80% | 1.304.567,00 |
| 01.05.2025 | 8,74 | 8,76 | 8,45 | 8,62 | -1,49% | 846.395,00 |
| 30.04.2025 | 8,01 | 8,76 | 7,85 | 8,75 | 7,63% | 1.499.678,00 |