8,435$
-1,80%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 8,27 | 8,27 | 8,01 | 8,13 | -1,45% | 969.285,00 |
| 28.04.2025 | 8,42 | 8,46 | 8,12 | 8,25 | -0,60% | 1.348.056,00 |
| 25.04.2025 | 8,16 | 8,34 | 8,07 | 8,30 | -1,31% | 503.744,00 |
| 24.04.2025 | 8,22 | 8,48 | 8,07 | 8,41 | 3,70% | 859.431,00 |
| 23.04.2025 | 8,44 | 8,51 | 8,00 | 8,11 | 0,25% | 3.149.619,00 |
| 22.04.2025 | 7,84 | 8,14 | 7,76 | 8,09 | 4,93% | 1.059.608,00 |
| 21.04.2025 | 7,75 | 8,00 | 7,65 | 7,71 | -2,16% | 1.162.850,00 |
| 17.04.2025 | 7,88 | 7,97 | 7,73 | 7,88 | 0,38% | 812.524,00 |
| 16.04.2025 | 7,82 | 8,00 | 7,62 | 7,85 | -2,00% | 882.955,00 |
| 15.04.2025 | 7,58 | 8,02 | 7,56 | 8,01 | 4,30% | 1.173.713,00 |
| 14.04.2025 | 8,26 | 8,36 | 7,49 | 7,68 | -6,11% | 1.452.448,00 |
| 11.04.2025 | 7,45 | 8,18 | 7,34 | 8,18 | 9,07% | 1.197.138,00 |
| 10.04.2025 | 7,59 | 7,63 | 7,13 | 7,50 | -5,54% | 1.571.331,00 |
| 09.04.2025 | 6,93 | 8,14 | 6,75 | 7,94 | 12,78% | 1.680.207,00 |
| 08.04.2025 | 7,38 | 7,55 | 6,90 | 7,04 | -3,03% | 1.240.314,00 |
| 07.04.2025 | 6,61 | 7,41 | 6,50 | 7,26 | 5,68% | 1.758.805,00 |
| 04.04.2025 | 7,12 | 7,31 | 6,79 | 6,87 | -4,18% | 1.618.567,00 |
| 03.04.2025 | 7,59 | 7,62 | 7,14 | 7,17 | -9,13% | 2.070.774,00 |
| 02.04.2025 | 7,75 | 7,93 | 7,62 | 7,89 | 2,33% | 685.370,00 |
| 01.04.2025 | 7,73 | 7,90 | 7,51 | 7,71 | -1,78% | 1.016.680,00 |
| 31.03.2025 | 7,97 | 8,02 | 7,56 | 7,85 | -3,92% | 1.290.042,00 |
| 28.03.2025 | 8,52 | 8,57 | 8,12 | 8,17 | -3,77% | 468.630,00 |
| 27.03.2025 | 8,28 | 8,53 | 8,14 | 8,49 | 2,78% | 619.277,00 |
| 26.03.2025 | 8,35 | 8,52 | 8,02 | 8,26 | -1,67% | 756.462,00 |
| 25.03.2025 | 9,09 | 9,14 | 8,31 | 8,40 | -7,89% | 721.226,00 |
| 24.03.2025 | 8,94 | 9,19 | 8,93 | 9,12 | 2,01% | 426.383,00 |
| 21.03.2025 | 8,94 | 9,15 | 8,83 | 8,94 | -1,43% | 2.190.538,00 |
| 20.03.2025 | 9,08 | 9,45 | 9,04 | 9,07 | -0,22% | 804.233,00 |
| 19.03.2025 | 8,88 | 9,18 | 8,82 | 9,09 | 1,11% | 690.903,00 |
| 18.03.2025 | 9,02 | 9,23 | 8,88 | 8,99 | -1,75% | 638.558,00 |
| 17.03.2025 | 9,24 | 9,33 | 8,95 | 9,15 | -2,03% | 801.790,00 |
| 14.03.2025 | 9,55 | 9,69 | 9,26 | 9,34 | -2,10% | 542.854,00 |
| 13.03.2025 | 9,61 | 9,90 | 9,45 | 9,54 | -1,65% | 636.190,00 |
| 12.03.2025 | 9,86 | 9,98 | 9,42 | 9,70 | -2,02% | 907.701,00 |
| 11.03.2025 | 9,38 | 10,03 | 9,22 | 9,90 | 5,21% | 1.282.580,00 |
| 10.03.2025 | 9,62 | 9,62 | 9,01 | 9,41 | -1,77% | 1.579.265,00 |
| 07.03.2025 | 9,93 | 10,00 | 9,50 | 9,58 | -4,39% | 885.709,00 |
| 06.03.2025 | 9,61 | 10,12 | 9,47 | 10,02 | 2,14% | 622.595,00 |
| 05.03.2025 | 9,74 | 9,90 | 9,42 | 9,81 | 1,24% | 1.346.819,00 |
| 04.03.2025 | 10,23 | 10,33 | 9,64 | 9,69 | -7,71% | 969.472,00 |
| 03.03.2025 | 10,85 | 11,10 | 10,32 | 10,50 | -3,58% | 1.116.723,00 |
| 28.02.2025 | 10,37 | 10,94 | 10,37 | 10,89 | 10,22% | 1.786.469,00 |
| 27.02.2025 | 10,25 | 10,43 | 9,86 | 9,88 | -2,56% | 1.127.955,00 |
| 26.02.2025 | 11,59 | 11,68 | 9,92 | 10,14 | -0,98% | 1.663.719,00 |
| 25.02.2025 | 10,33 | 10,48 | 10,01 | 10,24 | 0,79% | 1.159.691,00 |
| 24.02.2025 | 11,07 | 11,07 | 10,12 | 10,16 | -8,22% | 1.208.399,00 |
| 21.02.2025 | 11,50 | 11,66 | 10,81 | 11,07 | 3,07% | 1.239.231,00 |
| 20.02.2025 | 10,98 | 11,08 | 10,63 | 10,74 | -3,24% | 1.495.103,00 |
| 19.02.2025 | 11,22 | 11,69 | 10,94 | 11,10 | 1,28% | 4.726.315,00 |
| 18.02.2025 | 12,80 | 12,97 | 10,65 | 10,96 | -16,34% | 4.654.658,00 |
| 14.02.2025 | 12,92 | 13,49 | 12,73 | 13,10 | 3,15% | 401.733,00 |
| 13.02.2025 | 12,11 | 12,73 | 12,00 | 12,70 | 5,83% | 527.529,00 |
| 12.02.2025 | 11,67 | 12,03 | 11,55 | 12,00 | 0,25% | 525.724,00 |
| 11.02.2025 | 12,44 | 12,52 | 11,89 | 11,97 | -3,86% | 532.065,00 |
| 10.02.2025 | 12,60 | 12,75 | 12,26 | 12,45 | -0,80% | 438.858,00 |