Arcus Biosciences
[ISIN: US03969F1093]
Aktienkurse
14,890$ -3,50%
Echtzeit-Aktienkurs Arcus Biosciences
Bid: Ask:

Aktienkurse zur Arcus Biosciences Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2024 15,15 15,15 14,69 14,89 -3,50% 25.757,00
24.04.2024 15,49 15,85 14,71 15,43 -0,45% 523.764,00
23.04.2024 14,77 15,62 14,57 15,50 5,59% 582.460,00
22.04.2024 14,67 15,19 14,51 14,68 0,62% 450.902,00
19.04.2024 14,77 15,19 14,10 14,59 -1,68% 597.302,00
18.04.2024 14,74 14,94 14,51 14,84 0,00% 839.454,00
17.04.2024 15,95 16,04 14,79 14,84 -6,49% 791.244,00
16.04.2024 16,32 16,62 15,85 15,87 -2,58% 329.028,00
15.04.2024 16,56 16,66 16,03 16,29 -1,75% 433.335,00
12.04.2024 17,21 17,50 16,17 16,58 -4,11% 492.167,00
11.04.2024 16,92 17,37 16,66 17,29 3,35% 377.108,00
10.04.2024 16,91 17,12 16,50 16,73 -4,13% 507.742,00
09.04.2024 17,04 17,64 16,83 17,45 2,83% 494.643,00
08.04.2024 17,41 17,56 16,69 16,97 -2,13% 285.783,00
05.04.2024 17,08 17,35 16,61 17,34 0,41% 496.895,00
04.04.2024 17,80 18,06 17,21 17,27 -2,37% 580.120,00
03.04.2024 17,62 17,84 17,00 17,69 -0,17% 564.325,00
02.04.2024 18,03 18,27 17,57 17,72 -4,11% 890.499,00
01.04.2024 18,78 18,85 18,22 18,48 -2,12% 514.727,00
28.03.2024 18,30 19,11 18,18 18,88 3,68% 744.391,00
27.03.2024 16,90 18,54 16,64 18,21 9,37% 1.005.450,00
26.03.2024 16,66 16,75 16,31 16,65 1,09% 912.926,00
25.03.2024 16,47 16,69 16,10 16,47 0,24% 577.365,00
22.03.2024 17,15 17,22 16,37 16,43 -4,70% 574.806,00
21.03.2024 17,48 18,08 17,22 17,24 -1,43% 580.554,00
20.03.2024 17,19 17,67 17,01 17,49 1,10% 485.673,00
19.03.2024 17,16 17,66 17,03 17,30 0,46% 568.246,00
18.03.2024 18,92 18,98 17,16 17,22 -9,27% 1.002.206,00
15.03.2024 18,20 19,18 18,09 18,98 3,60% 1.640.378,00
14.03.2024 18,77 18,93 18,03 18,32 -3,83% 762.965,00
13.03.2024 18,57 19,13 18,57 19,05 2,20% 747.272,00
12.03.2024 18,95 19,01 18,27 18,64 -1,95% 828.459,00
11.03.2024 18,05 19,35 18,05 19,01 5,67% 1.280.174,00
08.03.2024 18,19 18,50 17,76 17,99 0,39% 486.417,00
07.03.2024 19,43 19,69 17,86 17,92 -7,44% 595.607,00
06.03.2024 19,00 19,44 18,64 19,36 3,09% 695.730,00
05.03.2024 18,81 19,13 18,51 18,78 -1,21% 516.396,00
04.03.2024 19,36 19,36 18,50 19,01 -0,47% 538.532,00
01.03.2024 19,20 19,60 18,95 19,10 -0,16% 877.827,00
29.02.2024 19,55 20,00 19,00 19,13 -0,10% 1.001.524,00
28.02.2024 19,88 20,11 19,13 19,15 -5,10% 749.181,00
27.02.2024 19,71 20,31 19,49 20,18 2,64% 982.514,00
26.02.2024 19,50 20,17 19,28 19,66 0,67% 1.014.382,00
23.02.2024 19,51 19,68 18,80 19,53 -0,71% 1.284.423,00
22.02.2024 17,00 19,96 16,97 19,67 19,87% 3.512.923,00
21.02.2024 16,39 16,61 16,07 16,41 -1,14% 503.593,00
20.02.2024 16,55 17,04 15,93 16,60 -1,19% 2.170.183,00
16.02.2024 16,15 16,89 16,03 16,80 2,38% 935.495,00
15.02.2024 16,13 16,51 15,98 16,41 2,82% 1.001.843,00
14.02.2024 15,48 16,08 15,27 15,96 4,52% 627.959,00
13.02.2024 15,77 15,85 15,13 15,27 -7,23% 892.988,00
12.02.2024 16,13 16,91 15,91 16,46 4,11% 944.108,00
09.02.2024 15,30 16,12 15,22 15,81 3,94% 874.724,00
08.02.2024 14,83 15,32 14,74 15,21 2,56% 647.601,00
07.02.2024 15,31 15,31 14,76 14,83 -3,20% 629.542,00
06.02.2024 15,16 15,61 15,13 15,32 0,66% 606.825,00
05.02.2024 14,80 15,40 14,76 15,22 1,74% 671.055,00
02.02.2024 15,55 15,72 14,62 14,96 -5,62% 898.694,00
01.02.2024 15,92 16,41 15,50 15,85 4,69% 1.426.033,00
31.01.2024 15,70 16,10 15,12 15,14 -3,69% 1.278.152,00
30.01.2024 16,11 16,77 15,17 15,72 2,75% 2.111.524,00
29.01.2024 15,10 15,41 14,80 15,30 1,12% 443.871,00
26.01.2024 15,45 15,67 14,97 15,13 -0,85% 289.690,00
25.01.2024 15,36 15,71 15,05 15,26 0,07% 579.544,00
24.01.2024 15,58 15,58 15,02 15,25 -1,23% 608.593,00
23.01.2024 15,41 15,72 15,05 15,44 2,18% 1.019.128,00
22.01.2024 15,37 15,86 14,84 15,11 -1,50% 828.836,00
19.01.2024 16,41 16,41 15,20 15,34 -6,29% 1.868.987,00
18.01.2024 17,09 17,42 16,27 16,37 -3,71% 799.282,00
17.01.2024 16,82 17,03 16,54 17,00 0,59% 499.131,00
16.01.2024 17,19 17,19 16,33 16,90 -3,48% 561.525,00
12.01.2024 17,45 18,05 17,43 17,51 0,92% 439.380,00
11.01.2024 17,57 17,70 17,29 17,35 -3,02% 568.395,00
10.01.2024 18,56 18,92 17,58 17,89 -4,02% 432.137,00
09.01.2024 18,60 19,00 18,39 18,64 -0,75% 590.664,00
08.01.2024 17,73 18,82 17,32 18,78 5,92% 955.537,00
05.01.2024 18,61 18,90 17,70 17,73 -6,68% 724.661,00
04.01.2024 19,73 20,10 18,98 19,00 -3,70% 920.953,00
03.01.2024 19,49 19,97 19,12 19,73 0,25% 684.158,00
02.01.2024 19,03 20,27 18,83 19,68 3,04% 623.613,00
29.12.2023 19,62 19,62 19,02 19,10 -2,70% 503.775,00
28.12.2023 18,90 19,67 18,90 19,63 4,08% 830.249,00
27.12.2023 18,42 18,87 18,18 18,86 2,39% 646.008,00
26.12.2023 18,40 18,74 18,22 18,42 1,49% 452.653,00
22.12.2023 17,81 18,34 17,38 18,15 3,54% 655.208,00
21.12.2023 17,34 17,76 17,20 17,53 2,57% 394.190,00
20.12.2023 18,21 18,30 17,00 17,09 -6,82% 735.136,00
19.12.2023 17,90 18,40 17,78 18,34 3,50% 794.774,00
18.12.2023 18,02 18,02 17,44 17,72 -2,21% 950.929,00
15.12.2023 17,71 18,41 17,50 18,12 2,78% 2.953.410,00
14.12.2023 17,73 17,81 17,12 17,63 2,26% 1.866.844,00
13.12.2023 16,07 17,34 16,07 17,24 6,68% 870.410,00
12.12.2023 16,03 16,33 15,71 16,16 1,00% 623.390,00
11.12.2023 15,62 16,04 15,19 16,00 1,46% 539.225,00
08.12.2023 15,66 16,02 15,40 15,77 0,83% 496.989,00
07.12.2023 15,89 16,06 15,51 15,64 -1,08% 604.556,00
06.12.2023 15,81 16,31 15,62 15,81 0,89% 568.108,00
05.12.2023 15,91 16,11 15,59 15,67 -2,67% 571.290,00
04.12.2023 16,04 16,57 15,94 16,10 0,19% 836.074,00
01.12.2023 14,95 16,10 14,38 16,07 6,71% 801.268,00