3,370$
10,13%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,01 | 3,40 | 3,01 | 3,38 | 10,46% | 803.819,00 |
| 06.03.2026 | 3,02 | 3,13 | 3,00 | 3,06 | -1,77% | 1.338,00 |
| 05.03.2026 | 3,07 | 3,16 | 2,97 | 3,12 | 0,48% | 1.426.655,00 |
| 04.03.2026 | 3,05 | 3,20 | 3,05 | 3,10 | 1,97% | 1.105.489,00 |
| 03.03.2026 | 3,00 | 3,08 | 2,92 | 3,04 | -0,33% | 1.326.357,00 |
| 02.03.2026 | 2,83 | 3,11 | 2,75 | 3,05 | 6,27% | 4.865.267,00 |
| 27.02.2026 | 3,08 | 3,14 | 2,85 | 2,87 | -8,31% | 1.569.939,00 |
| 26.02.2026 | 3,17 | 3,17 | 2,80 | 3,13 | -5,44% | 1.502.546,00 |
| 25.02.2026 | 3,38 | 3,42 | 3,24 | 3,31 | -1,49% | 1.035.455,00 |
| 24.02.2026 | 3,27 | 3,44 | 3,25 | 3,36 | 3,38% | 1.561.016,00 |
| 23.02.2026 | 3,24 | 3,31 | 3,15 | 3,25 | 0,31% | 1.813.890,00 |
| 20.02.2026 | 3,20 | 3,33 | 3,13 | 3,24 | 0,31% | 1.381.291,00 |
| 19.02.2026 | 3,15 | 3,29 | 3,12 | 3,23 | 1,89% | 1.395.143,00 |
| 18.02.2026 | 3,28 | 3,28 | 3,11 | 3,17 | -2,76% | 980.678,00 |
| 17.02.2026 | 3,19 | 3,38 | 3,12 | 3,26 | 2,19% | 1.154.228,00 |
| 13.02.2026 | 3,36 | 3,40 | 3,17 | 3,19 | -5,06% | 783.458,00 |
| 12.02.2026 | 3,42 | 3,43 | 3,25 | 3,36 | -0,88% | 701.884,00 |
| 11.02.2026 | 3,65 | 3,68 | 3,35 | 3,39 | -7,12% | 821.527,00 |
| 10.02.2026 | 3,72 | 3,78 | 3,60 | 3,65 | -1,08% | 800.279,00 |
| 09.02.2026 | 3,56 | 3,75 | 3,42 | 3,69 | 3,36% | 620.303,00 |
| 06.02.2026 | 3,36 | 3,65 | 3,30 | 3,57 | 5,31% | 1.572.942,00 |
| 05.02.2026 | 3,54 | 3,65 | 3,37 | 3,39 | -4,24% | 720.222,00 |
| 04.02.2026 | 3,50 | 3,60 | 3,42 | 3,54 | 2,02% | 886.997,00 |
| 03.02.2026 | 3,55 | 3,59 | 3,42 | 3,47 | -3,88% | 1.032.343,00 |
| 02.02.2026 | 3,46 | 3,73 | 3,38 | 3,61 | 2,85% | 1.759.512,00 |
| 30.01.2026 | 3,55 | 3,80 | 3,48 | 3,51 | 2,33% | 1.145.111,00 |
| 29.01.2026 | 3,53 | 3,63 | 3,42 | 3,43 | -2,28% | 761.836,00 |
| 28.01.2026 | 3,90 | 3,92 | 3,51 | 3,51 | -9,30% | 1.571.493,00 |
| 27.01.2026 | 3,84 | 3,99 | 3,78 | 3,87 | 1,31% | 1.207.538,00 |
| 26.01.2026 | 4,52 | 4,57 | 3,71 | 3,82 | -15,11% | 2.382.418,00 |
| 23.01.2026 | 4,52 | 4,84 | 4,39 | 4,50 | -0,66% | 2.558.922,00 |
| 22.01.2026 | 4,46 | 4,69 | 4,14 | 4,53 | 2,49% | 2.983.121,00 |
| 21.01.2026 | 4,24 | 4,80 | 4,03 | 4,42 | -0,23% | 5.063.952,00 |
| 20.01.2026 | 2,95 | 4,89 | 2,95 | 4,43 | 69,08% | 34.893.397,00 |
| 16.01.2026 | 2,69 | 2,69 | 2,61 | 2,62 | -1,87% | 765.910,00 |
| 15.01.2026 | 2,75 | 2,77 | 2,64 | 2,67 | -2,55% | 501.438,00 |
| 14.01.2026 | 2,72 | 2,81 | 2,70 | 2,74 | 1,11% | 398.093,00 |
| 13.01.2026 | 2,64 | 2,74 | 2,59 | 2,71 | 1,88% | 565.150,00 |
| 12.01.2026 | 2,61 | 2,68 | 2,50 | 2,66 | 0,76% | 1.255.819,00 |
| 09.01.2026 | 2,68 | 2,74 | 2,63 | 2,64 | -1,49% | 495.754,00 |
| 08.01.2026 | 2,65 | 2,69 | 2,59 | 2,68 | 0,00% | 772.789,00 |
| 07.01.2026 | 2,65 | 2,75 | 2,60 | 2,68 | 1,13% | 1.099.571,00 |
| 06.01.2026 | 2,76 | 2,79 | 2,49 | 2,65 | 0,00% | 3.046.055,00 |
| 05.01.2026 | 2,90 | 2,90 | 2,58 | 2,65 | -7,99% | 1.022.333,00 |