99,990$
0,06%
Echtzeit-Aktienkurs Arena Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arena Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2022 | 99,97 | 100,00 | 99,97 | 99,99 | 0,06% | 5.718.504,00 |
| 09.03.2022 | 99,71 | 99,95 | 99,71 | 99,93 | 1,31% | 7.151.865,00 |
| 08.03.2022 | 97,47 | 98,75 | 97,34 | 98,64 | 5,36% | 3.658.969,00 |
| 07.03.2022 | 94,00 | 94,55 | 93,54 | 93,62 | -0,32% | 2.045.440,00 |
| 04.03.2022 | 94,00 | 94,16 | 93,84 | 93,92 | -0,12% | 1.480.869,00 |
| 03.03.2022 | 94,53 | 94,69 | 93,99 | 94,03 | -0,41% | 734.765,00 |
| 02.03.2022 | 94,75 | 95,19 | 94,41 | 94,42 | -0,29% | 729.835,00 |
| 01.03.2022 | 94,96 | 95,32 | 94,10 | 94,69 | -0,29% | 940.173,00 |
| 28.02.2022 | 94,61 | 94,99 | 94,29 | 94,97 | 0,36% | 704.218,00 |
| 25.02.2022 | 94,00 | 94,64 | 93,90 | 94,63 | 0,56% | 761.192,00 |
| 24.02.2022 | 93,50 | 94,25 | 93,50 | 94,10 | 0,12% | 927.813,00 |
| 23.02.2022 | 94,00 | 94,43 | 93,70 | 93,99 | 0,25% | 1.216.675,00 |
| 22.02.2022 | 93,00 | 93,94 | 92,85 | 93,76 | 0,68% | 548.052,00 |
| 18.02.2022 | 93,30 | 93,69 | 93,00 | 93,13 | -0,19% | 688.745,00 |
| 17.02.2022 | 93,50 | 93,76 | 93,23 | 93,31 | -0,20% | 624.219,00 |
| 16.02.2022 | 93,92 | 94,20 | 93,48 | 93,50 | -0,80% | 733.444,00 |
| 15.02.2022 | 93,71 | 94,40 | 93,66 | 94,25 | 0,86% | 859.152,00 |
| 14.02.2022 | 93,99 | 94,39 | 93,33 | 93,45 | -0,38% | 1.024.072,00 |
| 11.02.2022 | 94,07 | 94,50 | 93,79 | 93,81 | -0,20% | 1.761.021,00 |
| 10.02.2022 | 93,10 | 94,02 | 93,10 | 94,00 | 0,60% | 1.221.221,00 |
| 09.02.2022 | 92,68 | 93,46 | 92,52 | 93,44 | 0,89% | 688.320,00 |
| 08.02.2022 | 91,91 | 93,27 | 91,89 | 92,62 | 0,67% | 1.182.165,00 |
| 07.02.2022 | 91,50 | 92,30 | 91,46 | 92,00 | 0,50% | 1.297.078,00 |
| 04.02.2022 | 92,06 | 92,50 | 91,16 | 91,54 | -0,56% | 1.628.027,00 |
| 03.02.2022 | 92,69 | 93,25 | 92,00 | 92,06 | -0,96% | 1.230.972,00 |
| 02.02.2022 | 92,85 | 93,01 | 92,25 | 92,95 | 0,27% | 1.256.352,00 |
| 01.02.2022 | 91,86 | 93,11 | 91,86 | 92,70 | 0,78% | 1.215.517,00 |
| 31.01.2022 | 91,26 | 92,37 | 90,90 | 91,98 | 0,81% | 1.148.102,00 |
| 28.01.2022 | 89,86 | 91,26 | 89,65 | 91,24 | 1,61% | 1.032.247,00 |
| 27.01.2022 | 90,00 | 90,35 | 89,61 | 89,79 | 0,18% | 1.158.939,00 |
| 26.01.2022 | 89,93 | 90,68 | 89,51 | 89,63 | -0,29% | 1.630.111,00 |
| 25.01.2022 | 90,07 | 90,37 | 89,03 | 89,89 | -0,07% | 935.062,00 |
| 24.01.2022 | 90,64 | 90,65 | 89,42 | 89,95 | -0,59% | 2.450.746,00 |
| 21.01.2022 | 91,00 | 91,38 | 90,45 | 90,48 | -0,58% | 1.762.032,00 |
| 20.01.2022 | 91,71 | 91,98 | 90,94 | 91,01 | -0,55% | 1.279.940,00 |
| 19.01.2022 | 92,14 | 92,38 | 91,42 | 91,51 | -0,51% | 1.141.872,00 |
| 18.01.2022 | 92,60 | 92,84 | 91,92 | 91,98 | -0,72% | 2.034.822,00 |
| 14.01.2022 | 92,58 | 92,78 | 92,33 | 92,65 | 0,19% | 1.375.700,00 |
| 13.01.2022 | 93,00 | 93,30 | 92,36 | 92,47 | -0,32% | 1.825.273,00 |
| 12.01.2022 | 93,35 | 93,40 | 92,73 | 92,77 | -0,51% | 1.571.512,00 |
| 11.01.2022 | 93,84 | 93,91 | 93,09 | 93,25 | -0,88% | 1.107.287,00 |
| 10.01.2022 | 93,01 | 94,23 | 92,69 | 94,08 | 0,97% | 1.793.546,00 |
| 07.01.2022 | 93,00 | 93,35 | 92,75 | 93,18 | 0,19% | 1.281.243,00 |
| 06.01.2022 | 93,03 | 93,52 | 92,63 | 93,00 | 0,03% | 1.719.145,00 |
| 05.01.2022 | 93,25 | 93,76 | 92,85 | 92,97 | -0,26% | 2.532.636,00 |
| 04.01.2022 | 93,13 | 93,95 | 92,91 | 93,21 | 0,02% | 2.189.469,00 |
| 03.01.2022 | 92,83 | 93,45 | 92,70 | 93,19 | 0,27% | 1.273.384,00 |
| 31.12.2021 | 92,59 | 93,44 | 92,59 | 92,94 | 0,04% | 1.043.962,00 |
| 30.12.2021 | 92,95 | 93,73 | 92,89 | 92,90 | -0,05% | 1.055.729,00 |
| 29.12.2021 | 92,77 | 93,44 | 92,52 | 92,95 | 0,30% | 1.093.053,00 |
| 28.12.2021 | 92,00 | 93,20 | 91,95 | 92,67 | 0,68% | 1.271.186,00 |
| 27.12.2021 | 91,25 | 92,18 | 91,24 | 92,04 | 0,89% | 1.099.835,00 |
| 23.12.2021 | 91,00 | 92,03 | 90,53 | 91,23 | 0,55% | 1.137.671,00 |
| 22.12.2021 | 91,15 | 91,28 | 90,28 | 90,73 | -0,20% | 2.133.760,00 |
| 21.12.2021 | 91,20 | 91,51 | 90,76 | 90,91 | -0,16% | 2.027.144,00 |
| 20.12.2021 | 91,54 | 92,21 | 91,00 | 91,06 | -0,81% | 2.464.810,00 |
| 17.12.2021 | 92,50 | 92,60 | 90,91 | 91,80 | -0,44% | 2.932.352,00 |
| 16.12.2021 | 92,74 | 93,01 | 92,06 | 92,21 | -0,69% | 1.804.716,00 |
| 15.12.2021 | 92,37 | 92,85 | 91,56 | 92,85 | 0,92% | 2.799.445,00 |
| 14.12.2021 | 90,50 | 92,32 | 90,13 | 92,00 | 2,13% | 3.755.737,00 |
| 13.12.2021 | 93,09 | 94,08 | 89,50 | 90,08 | 80,38% | 16.699.946,00 |
| 10.12.2021 | 52,64 | 53,25 | 49,69 | 49,94 | -5,33% | 824.670,00 |
| 09.12.2021 | 54,35 | 54,93 | 52,24 | 52,75 | -3,58% | 349.540,00 |
| 08.12.2021 | 54,14 | 54,95 | 52,49 | 54,71 | 3,89% | 699.037,00 |
| 07.12.2021 | 50,65 | 53,03 | 50,55 | 52,66 | 5,17% | 544.263,00 |
| 06.12.2021 | 49,58 | 50,67 | 48,12 | 50,07 | 1,05% | 490.927,00 |
| 03.12.2021 | 53,38 | 53,91 | 48,43 | 49,55 | -6,81% | 779.533,00 |
| 02.12.2021 | 51,70 | 53,22 | 50,95 | 53,17 | 2,41% | 491.604,00 |
| 01.12.2021 | 55,39 | 55,39 | 51,71 | 51,92 | -4,72% | 789.681,00 |
| 30.11.2021 | 54,39 | 55,23 | 53,35 | 54,49 | -0,86% | 753.374,00 |
| 29.11.2021 | 57,73 | 57,83 | 54,78 | 54,96 | -4,28% | 510.440,00 |
| 26.11.2021 | 58,30 | 58,62 | 55,43 | 57,42 | -2,61% | 319.430,00 |
| 24.11.2021 | 57,88 | 59,18 | 57,25 | 58,96 | 0,73% | 286.370,00 |
| 23.11.2021 | 59,22 | 59,29 | 57,13 | 58,53 | -1,33% | 360.046,00 |
| 22.11.2021 | 59,62 | 59,97 | 57,68 | 59,32 | -0,07% | 392.566,00 |
| 19.11.2021 | 58,96 | 59,91 | 57,94 | 59,36 | 0,22% | 532.593,00 |
| 18.11.2021 | 59,97 | 60,61 | 59,00 | 59,23 | -1,18% | 411.686,00 |
| 17.11.2021 | 60,31 | 60,49 | 59,28 | 59,94 | -0,96% | 277.761,00 |
| 16.11.2021 | 58,79 | 60,63 | 58,29 | 60,52 | 2,84% | 385.122,00 |
| 15.11.2021 | 60,41 | 60,48 | 58,47 | 58,85 | -1,88% | 277.959,00 |
| 12.11.2021 | 59,99 | 60,10 | 58,73 | 59,98 | 1,18% | 383.564,00 |
| 11.11.2021 | 60,25 | 60,72 | 58,19 | 59,28 | -1,48% | 432.982,00 |
| 10.11.2021 | 60,07 | 61,25 | 59,50 | 60,17 | 0,13% | 373.710,00 |
| 09.11.2021 | 62,08 | 62,27 | 59,93 | 60,09 | -2,59% | 321.226,00 |
| 08.11.2021 | 61,04 | 63,11 | 60,89 | 61,69 | 1,28% | 380.174,00 |
| 05.11.2021 | 63,24 | 64,61 | 59,88 | 60,91 | -3,32% | 603.364,00 |
| 04.11.2021 | 63,09 | 64,40 | 61,77 | 63,00 | -0,69% | 427.266,00 |
| 03.11.2021 | 62,93 | 64,16 | 61,51 | 63,44 | 0,86% | 552.772,00 |
| 02.11.2021 | 59,85 | 62,94 | 59,85 | 62,90 | 5,25% | 654.991,00 |
| 01.11.2021 | 57,89 | 60,67 | 57,39 | 59,76 | 4,13% | 792.902,00 |
| 29.10.2021 | 58,00 | 59,39 | 57,21 | 57,39 | -1,00% | 543.456,00 |
| 28.10.2021 | 55,93 | 58,75 | 55,50 | 57,97 | 4,45% | 1.880.705,00 |
| 27.10.2021 | 56,81 | 58,26 | 55,41 | 55,50 | -2,53% | 863.818,00 |
| 26.10.2021 | 58,55 | 59,82 | 56,94 | 56,94 | -2,92% | 1.166.355,00 |
| 25.10.2021 | 60,01 | 60,76 | 58,52 | 58,65 | -2,82% | 370.974,00 |
| 22.10.2021 | 61,47 | 61,49 | 60,15 | 60,35 | -2,16% | 392.862,00 |
| 21.10.2021 | 61,56 | 62,46 | 61,07 | 61,68 | 0,21% | 318.409,00 |
| 20.10.2021 | 61,14 | 62,48 | 60,32 | 61,55 | 1,00% | 250.343,00 |
| 19.10.2021 | 61,39 | 61,40 | 59,77 | 60,94 | -0,77% | 586.476,00 |
| 18.10.2021 | 62,31 | 62,31 | 60,83 | 61,41 | -2,35% | 442.496,00 |