15,800$
5,47%
Echtzeit-Aktienkurs Arcus Biosciences
Bid:
Ask:
Aktienkurse zur Arcus Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15,33 | 15,91 | 15,08 | 15,81 | 5,54% | 433.942,00 |
| 25.07.2024 | 14,60 | 15,15 | 14,25 | 14,98 | 2,81% | 451.188,00 |
| 24.07.2024 | 14,51 | 15,05 | 14,47 | 14,57 | -0,21% | 361.758,00 |
| 23.07.2024 | 14,37 | 14,85 | 14,16 | 14,60 | 0,90% | 409.059,00 |
| 22.07.2024 | 14,39 | 14,51 | 14,01 | 14,47 | 1,33% | 587.176,00 |
| 19.07.2024 | 14,81 | 15,07 | 14,13 | 14,28 | -3,05% | 489.198,00 |
| 18.07.2024 | 15,40 | 15,67 | 14,69 | 14,73 | -4,84% | 472.953,00 |
| 17.07.2024 | 15,74 | 16,15 | 15,41 | 15,48 | -2,58% | 500.680,00 |
| 16.07.2024 | 15,59 | 16,15 | 15,55 | 15,89 | 3,05% | 563.805,00 |
| 15.07.2024 | 15,20 | 15,53 | 15,10 | 15,42 | 2,05% | 403.914,00 |
| 12.07.2024 | 15,17 | 15,46 | 14,81 | 15,11 | 1,27% | 418.545,00 |
| 11.07.2024 | 14,37 | 15,32 | 14,20 | 14,92 | 7,03% | 680.866,00 |
| 10.07.2024 | 14,13 | 14,30 | 13,61 | 13,94 | -0,99% | 738.119,00 |
| 09.07.2024 | 13,70 | 14,15 | 13,57 | 14,08 | 1,73% | 323.049,00 |
| 08.07.2024 | 14,19 | 14,43 | 13,76 | 13,84 | -1,98% | 635.027,00 |
| 05.07.2024 | 13,87 | 14,35 | 13,61 | 14,12 | -1,67% | 871.581,00 |
| 03.07.2024 | 14,82 | 15,04 | 14,34 | 14,36 | -1,98% | 188.509,00 |
| 02.07.2024 | 15,32 | 15,34 | 14,25 | 14,65 | -4,25% | 725.691,00 |
| 01.07.2024 | 15,19 | 15,47 | 14,97 | 15,30 | 0,46% | 409.426,00 |
| 28.06.2024 | 15,32 | 15,42 | 14,75 | 15,23 | 0,40% | 2.219.809,00 |
| 27.06.2024 | 15,16 | 15,34 | 14,75 | 15,17 | 0,07% | 651.330,00 |
| 26.06.2024 | 15,70 | 15,87 | 15,16 | 15,16 | -4,23% | 579.801,00 |
| 25.06.2024 | 16,32 | 16,42 | 15,53 | 15,83 | -3,53% | 921.978,00 |
| 24.06.2024 | 16,50 | 16,78 | 16,17 | 16,41 | 0,37% | 541.654,00 |
| 21.06.2024 | 16,42 | 16,82 | 16,01 | 16,35 | 0,99% | 3.745.365,00 |
| 20.06.2024 | 15,78 | 16,36 | 15,47 | 16,19 | 1,25% | 718.347,00 |
| 18.06.2024 | 16,20 | 16,20 | 15,35 | 15,99 | -1,30% | 980.892,00 |
| 17.06.2024 | 16,87 | 16,90 | 16,03 | 16,20 | -4,54% | 1.115.001,00 |
| 14.06.2024 | 16,86 | 17,18 | 16,43 | 16,97 | -0,18% | 1.430.771,00 |
| 13.06.2024 | 15,78 | 17,08 | 15,65 | 17,00 | 7,53% | 935.634,00 |
| 12.06.2024 | 16,25 | 16,49 | 15,61 | 15,81 | 1,02% | 789.556,00 |
| 11.06.2024 | 15,88 | 16,01 | 15,41 | 15,65 | -2,73% | 532.981,00 |
| 10.06.2024 | 15,27 | 16,11 | 15,12 | 16,09 | 3,81% | 659.115,00 |
| 07.06.2024 | 15,75 | 16,06 | 15,47 | 15,50 | -2,52% | 514.114,00 |
| 06.06.2024 | 16,27 | 16,31 | 15,77 | 15,90 | -2,33% | 467.334,00 |
| 05.06.2024 | 16,07 | 16,34 | 15,80 | 16,28 | 1,75% | 638.775,00 |
| 04.06.2024 | 15,88 | 16,18 | 15,36 | 16,00 | 1,01% | 498.235,00 |
| 03.06.2024 | 15,82 | 17,09 | 15,55 | 15,84 | 5,11% | 1.380.119,00 |
| 31.05.2024 | 14,98 | 15,32 | 14,69 | 15,07 | 0,94% | 640.409,00 |
| 30.05.2024 | 15,24 | 15,40 | 14,71 | 14,93 | -1,45% | 757.263,00 |
| 29.05.2024 | 15,32 | 15,41 | 15,03 | 15,15 | -3,32% | 470.151,00 |
| 28.05.2024 | 16,32 | 16,53 | 15,53 | 15,67 | -2,79% | 737.252,00 |
| 24.05.2024 | 17,23 | 17,29 | 16,03 | 16,12 | -0,98% | 560.498,00 |
| 23.05.2024 | 16,64 | 16,79 | 16,03 | 16,28 | -2,81% | 794.518,00 |
| 22.05.2024 | 17,13 | 17,56 | 16,73 | 16,75 | -2,84% | 674.454,00 |
| 21.05.2024 | 16,66 | 17,43 | 16,58 | 17,24 | 2,74% | 530.873,00 |
| 20.05.2024 | 16,93 | 17,18 | 16,60 | 16,78 | -0,71% | 467.655,00 |
| 17.05.2024 | 17,50 | 17,51 | 16,87 | 16,90 | -3,21% | 525.096,00 |
| 16.05.2024 | 17,58 | 17,81 | 17,15 | 17,46 | -0,51% | 612.090,00 |
| 15.05.2024 | 17,47 | 18,07 | 17,26 | 17,55 | 2,57% | 868.144,00 |
| 14.05.2024 | 17,50 | 18,00 | 17,02 | 17,11 | -0,58% | 529.525,00 |
| 13.05.2024 | 17,00 | 17,51 | 16,82 | 17,21 | 2,99% | 710.666,00 |
| 10.05.2024 | 16,21 | 17,95 | 16,21 | 16,71 | 3,47% | 966.756,00 |
| 09.05.2024 | 16,96 | 17,70 | 15,87 | 16,15 | 5,83% | 967.194,00 |
| 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 |