15,240$
-2,06%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 15,34 | 15,56 | 15,03 | 15,26 | -1,93% | 503.878,00 |
| 07.05.2024 | 15,95 | 16,08 | 15,43 | 15,56 | -2,45% | 365.506,00 |
| 06.05.2024 | 15,77 | 16,17 | 15,54 | 15,95 | 1,59% | 302.686,00 |
| 03.05.2024 | 15,97 | 16,36 | 15,49 | 15,70 | 1,29% | 538.283,00 |
| 02.05.2024 | 15,70 | 15,80 | 15,31 | 15,50 | 0,00% | 455.120,00 |
| 01.05.2024 | 15,27 | 16,38 | 15,13 | 15,50 | 1,77% | 612.839,00 |
| 30.04.2024 | 15,38 | 15,69 | 15,14 | 15,23 | -2,56% | 552.766,00 |
| 29.04.2024 | 15,32 | 15,93 | 15,20 | 15,63 | 0,51% | 624.432,00 |
| 26.04.2024 | 14,73 | 15,62 | 14,59 | 15,55 | 5,57% | 505.353,00 |
| 25.04.2024 | 15,19 | 15,19 | 14,65 | 14,73 | -4,54% | 473.246,00 |
| 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 |