4,550$
-0,44%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,61 | 4,68 | 4,50 | 4,55 | -0,55% | 1.164.370,00 |
| 28.05.2026 | 4,60 | 4,63 | 4,55 | 4,58 | -0,11% | 640.780,00 |
| 27.05.2026 | 4,51 | 4,69 | 4,50 | 4,58 | 1,55% | 682.632,00 |
| 26.05.2026 | 4,52 | 4,62 | 4,47 | 4,51 | -0,22% | 718.192,00 |
| 22.05.2026 | 4,54 | 4,60 | 4,50 | 4,52 | -0,55% | 627.706,00 |
| 21.05.2026 | 4,50 | 4,58 | 4,45 | 4,55 | 0,55% | 475.292,00 |
| 20.05.2026 | 4,49 | 4,62 | 4,39 | 4,52 | 1,46% | 992.997,00 |
| 19.05.2026 | 4,35 | 4,51 | 4,34 | 4,46 | 1,25% | 1.195.714,00 |
| 18.05.2026 | 4,53 | 4,54 | 4,23 | 4,40 | -2,65% | 1.826.846,00 |
| 15.05.2026 | 4,70 | 4,82 | 4,49 | 4,52 | -5,83% | 929.251,00 |
| 14.05.2026 | 5,10 | 5,15 | 4,79 | 4,80 | -5,70% | 2.212.968,00 |
| 13.05.2026 | 4,83 | 5,09 | 4,80 | 5,09 | 4,30% | 2.240.839,00 |
| 12.05.2026 | 4,95 | 4,95 | 4,79 | 4,88 | -1,41% | 947.763,00 |
| 11.05.2026 | 4,94 | 5,12 | 4,80 | 4,95 | 0,41% | 1.814.250,00 |
| 08.05.2026 | 4,83 | 4,94 | 4,66 | 4,93 | 1,02% | 1.205.870,00 |
| 07.05.2026 | 4,66 | 4,89 | 4,56 | 4,88 | 2,09% | 1.135.662,00 |
| 06.05.2026 | 4,81 | 4,88 | 4,70 | 4,78 | 0,42% | 997.142,00 |
| 05.05.2026 | 4,72 | 4,88 | 4,59 | 4,76 | 5,08% | 1.072.331,00 |
| 04.05.2026 | 4,39 | 4,67 | 4,38 | 4,53 | 2,72% | 922.020,00 |
| 01.05.2026 | 4,35 | 4,46 | 4,26 | 4,41 | 1,61% | 1.076.640,00 |
| 30.04.2026 | 4,48 | 4,54 | 4,22 | 4,34 | -3,02% | 1.741.564,00 |
| 29.04.2026 | 4,28 | 4,49 | 4,19 | 4,48 | 6,04% | 1.323.813,00 |
| 28.04.2026 | 4,20 | 4,37 | 4,09 | 4,22 | -4,31% | 1.848.099,00 |
| 27.04.2026 | 4,30 | 4,48 | 4,25 | 4,41 | 2,56% | 780.673,00 |
| 24.04.2026 | 4,36 | 4,54 | 4,27 | 4,30 | -5,60% | 1.508.208,00 |
| 23.04.2026 | 4,37 | 4,56 | 4,37 | 4,56 | 3,88% | 1.992.494,00 |
| 22.04.2026 | 4,20 | 4,41 | 4,16 | 4,39 | 4,90% | 2.270.238,00 |
| 21.04.2026 | 4,24 | 4,33 | 4,14 | 4,18 | -1,76% | 1.710.550,00 |
| 20.04.2026 | 4,23 | 4,32 | 4,18 | 4,26 | 0,12% | 1.076.031,00 |
| 17.04.2026 | 4,10 | 4,27 | 4,03 | 4,25 | 6,78% | 1.091.270,00 |
| 16.04.2026 | 4,03 | 4,04 | 3,85 | 3,98 | 1,53% | 1.107.378,00 |
| 15.04.2026 | 3,92 | 4,04 | 3,88 | 3,92 | 0,00% | 1.254.512,00 |
| 14.04.2026 | 3,91 | 4,02 | 3,86 | 3,92 | 0,51% | 2.684.263,00 |
| 13.04.2026 | 4,04 | 4,18 | 3,90 | 3,90 | -3,47% | 1.142.651,00 |
| 10.04.2026 | 4,08 | 4,14 | 3,93 | 4,04 | -1,22% | 617.389,00 |
| 09.04.2026 | 3,93 | 4,10 | 3,83 | 4,09 | 3,28% | 1.064.157,00 |
| 08.04.2026 | 3,95 | 3,99 | 3,71 | 3,96 | 5,32% | 873.155,00 |
| 07.04.2026 | 3,76 | 3,79 | 3,60 | 3,76 | -1,05% | 1.092.927,00 |
| 06.04.2026 | 4,18 | 4,19 | 3,79 | 3,80 | -9,52% | 2.011.559,00 |
| 02.04.2026 | 4,05 | 4,22 | 4,01 | 4,20 | 1,45% | 940.068,00 |
| 01.04.2026 | 3,81 | 4,17 | 3,79 | 4,14 | 10,40% | 1.401.784,00 |
| 31.03.2026 | 3,52 | 3,77 | 3,52 | 3,75 | 7,45% | 2.092.809,00 |
| 30.03.2026 | 3,52 | 3,57 | 3,35 | 3,49 | -0,85% | 1.516.953,00 |
| 27.03.2026 | 3,50 | 3,61 | 3,40 | 3,52 | -0,14% | 2.387.986,00 |
| 26.03.2026 | 3,53 | 3,60 | 3,44 | 3,53 | -1,81% | 1.500.822,00 |
| 25.03.2026 | 3,32 | 3,62 | 3,32 | 3,59 | 9,12% | 1.583.260,00 |
| 24.03.2026 | 3,53 | 3,62 | 3,20 | 3,29 | -7,84% | 3.905.956,00 |
| 23.03.2026 | 3,75 | 3,75 | 3,50 | 3,57 | -3,25% | 2.035.883,00 |
| 20.03.2026 | 3,76 | 3,78 | 3,60 | 3,69 | -1,34% | 2.195.789,00 |
| 19.03.2026 | 3,61 | 3,80 | 3,52 | 3,74 | 1,63% | 1.373.932,00 |
| 18.03.2026 | 3,86 | 3,89 | 3,59 | 3,68 | -5,15% | 1.493.852,00 |
| 17.03.2026 | 3,73 | 3,94 | 3,67 | 3,88 | 3,74% | 1.448.960,00 |
| 16.03.2026 | 3,61 | 3,84 | 3,59 | 3,74 | 5,65% | 1.189.253,00 |
| 13.03.2026 | 3,50 | 3,63 | 3,47 | 3,54 | 0,85% | 899.617,00 |
| 12.03.2026 | 3,53 | 3,62 | 3,39 | 3,51 | -2,50% | 1.190.462,00 |
| 11.03.2026 | 3,67 | 3,70 | 3,36 | 3,60 | -1,91% | 1.957.768,00 |
| 10.03.2026 | 3,42 | 3,74 | 3,40 | 3,67 | 8,26% | 10.074.245,00 |
| 09.03.2026 | 2,99 | 3,40 | 2,95 | 3,39 | 10,78% | 13.707.208,00 |
| 06.03.2026 | 3,02 | 3,13 | 3,00 | 3,06 | -1,92% | 1.209.756,00 |
| 05.03.2026 | 3,07 | 3,16 | 2,97 | 3,12 | 0,65% | 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 |