28,860$
-0,35%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 29,13 | 29,30 | 28,62 | 28,86 | -0,35% | 984.904,00 |
| 12.08.2026 | 28,87 | 29,25 | 28,67 | 28,96 | 0,77% | 943.712,00 |
| 11.08.2026 | 28,82 | 29,35 | 27,95 | 28,74 | 0,07% | 766.886,00 |
| 10.08.2026 | 28,38 | 29,03 | 28,38 | 28,72 | 0,35% | 912.399,00 |
| 07.08.2026 | 28,98 | 29,12 | 28,01 | 28,62 | 1,02% | 1.061.512,00 |
| 06.08.2026 | 29,40 | 29,43 | 27,29 | 28,33 | 2,27% | 2.696.647,00 |
| 05.08.2026 | 28,89 | 29,44 | 27,70 | 27,70 | -3,82% | 1.043.703,00 |
| 04.08.2026 | 28,21 | 28,87 | 27,98 | 28,80 | 4,27% | 845.208,00 |
| 03.08.2026 | 27,76 | 28,15 | 27,02 | 27,62 | -2,02% | 855.936,00 |
| 31.07.2026 | 28,35 | 28,37 | 27,25 | 28,19 | -0,21% | 1.271.569,00 |
| 30.07.2026 | 27,31 | 28,55 | 26,91 | 28,25 | 6,81% | 813.636,00 |
| 29.07.2026 | 27,46 | 27,80 | 26,19 | 26,45 | -2,22% | 856.159,00 |
| 28.07.2026 | 27,59 | 27,59 | 26,39 | 27,05 | -2,84% | 1.580.323,00 |
| 27.07.2026 | 28,67 | 29,63 | 27,83 | 27,84 | -2,04% | 1.265.810,00 |
| 24.07.2026 | 30,02 | 30,17 | 28,33 | 28,42 | -4,41% | 1.230.517,00 |
| 23.07.2026 | 30,00 | 31,09 | 29,56 | 29,73 | -0,80% | 1.217.569,00 |
| 22.07.2026 | 29,21 | 30,02 | 28,68 | 29,97 | 1,66% | 1.033.868,00 |
| 21.07.2026 | 28,56 | 29,57 | 28,21 | 29,48 | 4,65% | 1.084.356,00 |
| 20.07.2026 | 28,01 | 29,54 | 28,01 | 28,17 | 2,92% | 1.126.484,00 |
| 17.07.2026 | 25,77 | 27,84 | 25,68 | 27,37 | 2,74% | 781.581,00 |
| 16.07.2026 | 27,52 | 27,75 | 26,47 | 26,64 | -4,93% | 1.303.025,00 |
| 15.07.2026 | 28,26 | 28,27 | 27,68 | 28,02 | -1,09% | 718.651,00 |
| 14.07.2026 | 28,33 | 28,59 | 27,84 | 28,33 | 0,93% | 801.993,00 |
| 13.07.2026 | 28,24 | 28,58 | 27,21 | 28,07 | -2,94% | 934.866,00 |
| 10.07.2026 | 29,79 | 29,79 | 28,13 | 28,92 | -3,47% | 811.732,00 |
| 09.07.2026 | 30,15 | 30,86 | 29,82 | 29,96 | -0,99% | 753.229,00 |
| 08.07.2026 | 29,89 | 30,74 | 29,31 | 30,26 | 0,03% | 1.134.965,00 |
| 07.07.2026 | 30,29 | 30,63 | 29,73 | 30,25 | 0,90% | 794.161,00 |
| 06.07.2026 | 30,42 | 31,23 | 29,76 | 29,98 | -1,15% | 761.867,00 |
| 02.07.2026 | 29,23 | 30,93 | 28,90 | 30,33 | 4,88% | 1.325.784,00 |
| 01.07.2026 | 30,98 | 31,32 | 28,78 | 28,92 | -6,20% | 1.605.036,00 |
| 30.06.2026 | 31,14 | 31,74 | 30,59 | 30,83 | -0,80% | 1.344.514,00 |
| 29.06.2026 | 30,96 | 31,27 | 30,46 | 31,08 | 0,26% | 1.564.407,00 |
| 26.06.2026 | 29,96 | 31,03 | 29,30 | 31,00 | 2,48% | 4.352.591,00 |
| 25.06.2026 | 28,68 | 31,44 | 28,00 | 30,25 | 5,03% | 2.505.449,00 |
| 24.06.2026 | 28,52 | 29,85 | 28,28 | 28,80 | 2,20% | 1.784.876,00 |
| 23.06.2026 | 26,72 | 28,27 | 26,72 | 28,18 | 3,49% | 1.571.511,00 |
| 22.06.2026 | 24,89 | 27,28 | 24,59 | 27,23 | 12,01% | 3.561.187,00 |
| 18.06.2026 | 24,58 | 24,84 | 23,80 | 24,31 | 0,79% | 2.309.066,00 |
| 17.06.2026 | 23,80 | 24,75 | 23,60 | 24,12 | 2,42% | 920.377,00 |
| 16.06.2026 | 23,80 | 24,45 | 23,31 | 23,55 | -2,61% | 694.953,00 |
| 15.06.2026 | 24,34 | 24,64 | 23,79 | 24,18 | 1,60% | 1.218.650,00 |
| 12.06.2026 | 23,50 | 24,11 | 23,27 | 23,80 | 2,15% | 1.447.473,00 |
| 11.06.2026 | 22,05 | 23,88 | 21,98 | 23,30 | 5,33% | 1.285.351,00 |
| 10.06.2026 | 23,34 | 24,20 | 21,84 | 22,12 | -6,43% | 2.249.878,00 |
| 09.06.2026 | 23,59 | 24,32 | 22,55 | 23,64 | 1,37% | 1.160.527,00 |
| 08.06.2026 | 23,60 | 23,91 | 23,03 | 23,32 | 0,56% | 812.214,00 |
| 05.06.2026 | 24,27 | 24,56 | 22,56 | 23,19 | -6,08% | 1.035.802,00 |
| 04.06.2026 | 24,20 | 25,46 | 23,85 | 24,69 | 3,48% | 632.166,00 |
| 03.06.2026 | 24,62 | 24,83 | 23,54 | 23,86 | -2,49% | 956.646,00 |
| 02.06.2026 | 25,38 | 25,69 | 23,80 | 24,47 | -4,67% | 1.178.691,00 |
| 01.06.2026 | 25,33 | 26,15 | 24,50 | 25,67 | 1,30% | 1.450.098,00 |
| 29.05.2026 | 24,45 | 25,48 | 24,13 | 25,34 | 3,51% | 2.182.177,00 |
| 28.05.2026 | 23,78 | 24,63 | 23,48 | 24,48 | 2,13% | 715.906,00 |
| 27.05.2026 | 23,72 | 24,69 | 23,48 | 23,97 | -0,66% | 754.327,00 |
| 26.05.2026 | 23,41 | 24,86 | 23,07 | 24,13 | 2,99% | 1.110.015,00 |
| 22.05.2026 | 23,84 | 24,34 | 23,42 | 23,43 | -1,84% | 516.535,00 |
| 21.05.2026 | 23,65 | 24,17 | 23,21 | 23,87 | 0,55% | 405.609,00 |
| 20.05.2026 | 23,02 | 24,09 | 23,02 | 23,74 | 4,35% | 797.381,00 |
| 19.05.2026 | 23,24 | 23,36 | 22,61 | 22,75 | -2,78% | 754.549,00 |
| 18.05.2026 | 24,02 | 24,41 | 23,20 | 23,40 | -1,60% | 1.126.852,00 |
| 15.05.2026 | 24,34 | 24,74 | 23,67 | 23,78 | -4,69% | 968.197,00 |
| 14.05.2026 | 25,51 | 25,51 | 24,22 | 24,95 | -0,20% | 695.210,00 |
| 13.05.2026 | 24,73 | 25,30 | 24,52 | 25,00 | 0,40% | 637.678,00 |
| 12.05.2026 | 24,82 | 25,08 | 24,16 | 24,90 | 0,16% | 691.073,00 |
| 11.05.2026 | 25,30 | 25,81 | 24,83 | 24,86 | -1,97% | 636.928,00 |
| 08.05.2026 | 24,68 | 25,70 | 24,33 | 25,36 | 2,34% | 967.753,00 |
| 07.05.2026 | 25,56 | 25,92 | 24,55 | 24,78 | -4,69% | 893.070,00 |
| 06.05.2026 | 25,02 | 26,28 | 24,20 | 26,00 | -0,23% | 1.825.420,00 |
| 05.05.2026 | 26,39 | 26,70 | 25,25 | 26,06 | 0,04% | 1.149.925,00 |
| 04.05.2026 | 25,55 | 26,40 | 25,45 | 26,05 | 1,44% | 1.223.765,00 |
| 01.05.2026 | 25,65 | 26,00 | 25,00 | 25,68 | 0,71% | 986.410,00 |
| 30.04.2026 | 24,46 | 25,69 | 24,05 | 25,50 | 5,68% | 1.163.494,00 |
| 29.04.2026 | 24,42 | 24,64 | 23,91 | 24,13 | -2,70% | 1.121.007,00 |
| 28.04.2026 | 24,88 | 25,47 | 24,12 | 24,80 | -0,60% | 1.474.988,00 |
| 27.04.2026 | 25,42 | 26,20 | 24,88 | 24,95 | -2,16% | 1.141.368,00 |
| 24.04.2026 | 25,48 | 25,91 | 24,58 | 25,50 | 1,47% | 731.360,00 |
| 23.04.2026 | 26,27 | 26,43 | 24,73 | 25,13 | -5,60% | 1.526.104,00 |
| 22.04.2026 | 25,00 | 28,72 | 24,85 | 26,62 | 8,56% | 4.105.250,00 |
| 21.04.2026 | 21,64 | 24,78 | 20,25 | 24,52 | 7,83% | 3.640.222,00 |
| 20.04.2026 | 24,22 | 24,22 | 22,21 | 22,74 | -6,23% | 2.045.367,00 |
| 17.04.2026 | 24,17 | 24,34 | 23,57 | 24,25 | 2,80% | 695.671,00 |
| 16.04.2026 | 23,60 | 23,74 | 22,96 | 23,59 | -0,46% | 678.429,00 |
| 15.04.2026 | 23,06 | 23,87 | 22,61 | 23,70 | 3,00% | 1.045.061,00 |
| 14.04.2026 | 22,91 | 23,09 | 22,47 | 23,01 | 2,77% | 660.418,00 |
| 13.04.2026 | 22,43 | 23,13 | 22,07 | 22,39 | 0,22% | 755.107,00 |
| 10.04.2026 | 23,41 | 23,41 | 22,27 | 22,34 | -4,04% | 590.564,00 |
| 09.04.2026 | 22,67 | 23,39 | 22,31 | 23,28 | 2,78% | 565.747,00 |
| 08.04.2026 | 22,70 | 23,17 | 22,17 | 22,65 | 2,63% | 1.060.939,00 |
| 07.04.2026 | 22,15 | 22,32 | 21,59 | 22,07 | -0,76% | 714.182,00 |
| 06.04.2026 | 22,92 | 23,17 | 22,15 | 22,24 | -3,14% | 655.027,00 |
| 02.04.2026 | 21,95 | 23,45 | 21,52 | 22,96 | 5,13% | 1.576.105,00 |
| 01.04.2026 | 22,07 | 22,67 | 21,60 | 21,84 | 1,11% | 1.477.787,00 |
| 31.03.2026 | 21,24 | 22,09 | 21,24 | 21,60 | 4,60% | 1.460.380,00 |
| 30.03.2026 | 20,27 | 20,96 | 20,00 | 20,65 | 1,82% | 718.080,00 |
| 27.03.2026 | 21,68 | 21,68 | 20,24 | 20,28 | -4,38% | 734.654,00 |
| 26.03.2026 | 21,12 | 22,01 | 21,08 | 21,21 | -1,16% | 950.645,00 |
| 25.03.2026 | 20,65 | 21,83 | 20,63 | 21,46 | 5,98% | 847.111,00 |
| 24.03.2026 | 20,63 | 20,98 | 20,15 | 20,25 | -5,42% | 1.454.625,00 |
| 23.03.2026 | 21,31 | 22,29 | 21,21 | 21,41 | -1,06% | 923.572,00 |