1,865$
3,04%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 3,32% | 43.634,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,74 | 1,81 | -5,50% | 1.689.936,00 |
| 13.10.2025 | 1,91 | 1,95 | 1,88 | 1,91 | 2,14% | 915.936,00 |
| 10.10.2025 | 1,97 | 1,97 | 1,86 | 1,87 | -4,10% | 592.706,00 |
| 09.10.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 2,63% | 632.047,00 |
| 08.10.2025 | 1,88 | 1,96 | 1,84 | 1,90 | 3,26% | 782.553,00 |
| 07.10.2025 | 1,91 | 1,93 | 1,84 | 1,84 | -3,16% | 797.156,00 |
| 06.10.2025 | 1,86 | 1,94 | 1,84 | 1,90 | 2,15% | 1.535.582,00 |
| 03.10.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 1,09% | 214.377,00 |
| 02.10.2025 | 1,87 | 1,90 | 1,81 | 1,84 | -1,60% | 780.015,00 |
| 01.10.2025 | 1,89 | 1,94 | 1,86 | 1,87 | -1,58% | 969.780,00 |
| 30.09.2025 | 1,92 | 1,93 | 1,84 | 1,90 | -1,04% | 2.138.190,00 |
| 29.09.2025 | 1,99 | 2,01 | 1,89 | 1,92 | -3,52% | 602.151,00 |
| 26.09.2025 | 1,90 | 1,99 | 1,89 | 1,99 | 6,42% | 804.430,00 |
| 25.09.2025 | 1,84 | 1,94 | 1,84 | 1,87 | 0,00% | 914.209,00 |
| 24.09.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 2,19% | 582.981,00 |
| 23.09.2025 | 1,90 | 1,97 | 1,83 | 1,83 | -5,18% | 740.722,00 |
| 22.09.2025 | 1,87 | 1,98 | 1,85 | 1,93 | 1,05% | 1.141.076,00 |
| 19.09.2025 | 1,95 | 1,99 | 1,83 | 1,91 | -1,80% | 2.044.278,00 |
| 18.09.2025 | 1,83 | 1,95 | 1,82 | 1,95 | 7,46% | 1.036.191,00 |
| 17.09.2025 | 1,83 | 1,90 | 1,81 | 1,81 | -1,63% | 669.653,00 |
| 16.09.2025 | 1,84 | 1,91 | 1,83 | 1,84 | 0,00% | 835.300,00 |
| 15.09.2025 | 1,95 | 1,95 | 1,83 | 1,84 | -5,64% | 1.069.984,00 |
| 12.09.2025 | 2,00 | 2,07 | 1,93 | 1,95 | -1,02% | 2.236.329,00 |
| 11.09.2025 | 2,06 | 2,11 | 1,95 | 1,97 | -3,43% | 2.033.762,00 |
| 10.09.2025 | 2,14 | 2,14 | 2,02 | 2,04 | -4,23% | 1.498.682,00 |
| 09.09.2025 | 2,08 | 2,16 | 2,08 | 2,13 | 2,40% | 742.967,00 |
| 08.09.2025 | 2,03 | 2,12 | 2,01 | 2,08 | -0,95% | 518.648,00 |
| 05.09.2025 | 2,07 | 2,15 | 2,07 | 2,10 | 1,45% | 749.208,00 |
| 04.09.2025 | 2,06 | 2,08 | 1,95 | 2,07 | 0,49% | 758.322,00 |
| 03.09.2025 | 2,00 | 2,10 | 1,97 | 2,06 | 3,52% | 699.767,00 |
| 02.09.2025 | 1,93 | 2,08 | 1,93 | 1,99 | 3,11% | 947.428,00 |
| 29.08.2025 | 1,85 | 1,98 | 1,81 | 1,93 | 4,89% | 832.831,00 |
| 28.08.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 1,10% | 393.055,00 |
| 27.08.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,55% | 454.437,00 |
| 26.08.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,56% | 320.818,00 |
| 25.08.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 514.220,00 |
| 22.08.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 2,86% | 578.185,00 |
| 21.08.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -3,31% | 260.109,00 |
| 20.08.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 1,12% | 513.158,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,75 | 1,79 | -3,24% | 995.147,00 |
| 18.08.2025 | 1,87 | 1,92 | 1,81 | 1,85 | -1,07% | 1.143.927,00 |
| 15.08.2025 | 1,71 | 1,90 | 1,70 | 1,87 | 10,65% | 1.608.817,00 |
| 14.08.2025 | 1,72 | 1,75 | 1,67 | 1,69 | -0,59% | 446.456,00 |
| 13.08.2025 | 1,64 | 1,77 | 1,63 | 1,70 | 3,66% | 1.585.463,00 |
| 12.08.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 0,00% | 559.116,00 |
| 11.08.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 0,61% | 1.102.304,00 |
| 08.08.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 3,82% | 779.775,00 |
| 07.08.2025 | 1,55 | 1,58 | 1,52 | 1,57 | 1,29% | 608.245,00 |
| 06.08.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 712.733,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | -0,64% | 405.544,00 |
| 04.08.2025 | 1,53 | 1,56 | 1,50 | 1,56 | 1,96% | 660.351,00 |
| 01.08.2025 | 1,52 | 1,59 | 1,50 | 1,53 | -0,33% | 1.097.151,00 |
| 31.07.2025 | 1,50 | 1,56 | 1,46 | 1,54 | 0,33% | 1.257.758,00 |
| 30.07.2025 | 1,65 | 1,86 | 1,50 | 1,53 | -1,61% | 6.265.359,00 |
| 29.07.2025 | 1,71 | 1,71 | 1,54 | 1,56 | -7,44% | 3.925.979,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,64 | 1,68 | -1,18% | 839.204,00 |
| 25.07.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 1,19% | 488.878,00 |
| 24.07.2025 | 1,68 | 1,78 | 1,64 | 1,68 | 0,00% | 1.383.994,00 |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 3,70% | 344.922,00 |
| 22.07.2025 | 1,64 | 1,70 | 1,62 | 1,62 | -1,22% | 554.359,00 |
| 21.07.2025 | 1,62 | 1,78 | 1,61 | 1,64 | 1,86% | 1.188.045,00 |
| 18.07.2025 | 1,61 | 1,63 | 1,58 | 1,61 | 1,26% | 650.415,00 |
| 17.07.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 0,63% | 549.553,00 |
| 16.07.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 3,95% | 506.525,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,80% | 555.150,00 |
| 14.07.2025 | 1,57 | 1,68 | 1,56 | 1,58 | 0,64% | 894.086,00 |
| 11.07.2025 | 1,59 | 1,61 | 1,54 | 1,57 | -1,26% | 589.554,00 |
| 10.07.2025 | 1,61 | 1,63 | 1,54 | 1,59 | 3,25% | 1.230.610,00 |
| 09.07.2025 | 1,44 | 1,57 | 1,44 | 1,54 | 6,21% | 590.885,00 |
| 08.07.2025 | 1,46 | 1,50 | 1,45 | 1,45 | -0,68% | 571.578,00 |
| 07.07.2025 | 1,48 | 1,50 | 1,44 | 1,46 | 1,39% | 567.992,00 |
| 03.07.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,69% | 402.410,00 |
| 02.07.2025 | 1,43 | 1,52 | 1,39 | 1,45 | 3,57% | 733.024,00 |
| 01.07.2025 | 1,44 | 1,47 | 1,38 | 1,40 | -1,75% | 713.536,00 |
| 30.06.2025 | 1,45 | 1,47 | 1,39 | 1,43 | -3,06% | 956.121,00 |
| 27.06.2025 | 1,63 | 1,63 | 1,42 | 1,47 | -5,77% | 11.556.411,00 |
| 26.06.2025 | 1,65 | 1,66 | 1,55 | 1,56 | -4,29% | 986.908,00 |
| 25.06.2025 | 1,56 | 1,63 | 1,54 | 1,63 | 7,24% | 935.085,00 |
| 24.06.2025 | 1,42 | 1,52 | 1,39 | 1,52 | 9,35% | 681.087,00 |
| 23.06.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -4,14% | 1.472.823,00 |
| 20.06.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 2,11% | 887.059,00 |
| 18.06.2025 | 1,42 | 1,46 | 1,37 | 1,42 | 1,43% | 738.311,00 |
| 17.06.2025 | 1,43 | 1,49 | 1,40 | 1,40 | -2,78% | 517.230,00 |
| 16.06.2025 | 1,48 | 1,54 | 1,44 | 1,44 | -2,04% | 599.429,00 |
| 13.06.2025 | 1,50 | 1,55 | 1,47 | 1,47 | -3,92% | 471.062,00 |
| 12.06.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -2,55% | 420.008,00 |
| 11.06.2025 | 1,53 | 1,59 | 1,48 | 1,57 | 3,97% | 845.952,00 |
| 10.06.2025 | 1,50 | 1,55 | 1,45 | 1,51 | 1,34% | 296.900,00 |
| 09.06.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,61% | 778.011,00 |
| 06.06.2025 | 1,55 | 1,65 | 1,53 | 1,53 | -1,29% | 737.323,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,54 | 1,55 | -3,73% | 634.298,00 |
| 04.06.2025 | 1,48 | 1,65 | 1,47 | 1,61 | 9,52% | 1.676.967,00 |
| 03.06.2025 | 1,45 | 1,51 | 1,42 | 1,47 | 2,08% | 427.547,00 |
| 02.06.2025 | 1,47 | 1,53 | 1,42 | 1,44 | -1,37% | 645.232,00 |
| 30.05.2025 | 1,45 | 1,48 | 1,39 | 1,46 | 0,00% | 751.245,00 |
| 29.05.2025 | 1,44 | 1,46 | 1,38 | 1,46 | 3,55% | 791.742,00 |
| 28.05.2025 | 1,36 | 1,56 | 1,35 | 1,41 | 11,02% | 2.794.547,00 |
| 27.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | 0,79% | 620.874,00 |
| 23.05.2025 | 1,25 | 1,29 | 1,22 | 1,26 | 0,00% | 404.728,00 |