13,035$
-1,62%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,26 | 13,98 | 12,89 | 13,03 | -1,66% | 1.253.049,00 |
| 08.05.2025 | 13,06 | 13,49 | 12,44 | 13,25 | 1,45% | 1.285.321,00 |
| 07.05.2025 | 13,14 | 13,26 | 12,82 | 13,06 | -0,15% | 988.929,00 |
| 06.05.2025 | 13,75 | 13,90 | 12,83 | 13,08 | -6,44% | 2.241.353,00 |
| 05.05.2025 | 14,33 | 14,40 | 13,97 | 13,98 | -3,05% | 883.917,00 |
| 02.05.2025 | 14,23 | 14,97 | 14,22 | 14,42 | 2,71% | 1.397.097,00 |
| 01.05.2025 | 13,89 | 14,25 | 13,43 | 14,04 | 1,23% | 1.230.448,00 |
| 30.04.2025 | 13,12 | 14,24 | 13,00 | 13,87 | 2,97% | 1.651.775,00 |
| 29.04.2025 | 13,49 | 13,83 | 13,30 | 13,47 | -0,37% | 1.108.600,00 |
| 28.04.2025 | 13,38 | 13,85 | 13,36 | 13,52 | 2,04% | 1.047.702,00 |
| 25.04.2025 | 13,12 | 13,43 | 12,90 | 13,25 | -0,67% | 862.735,00 |
| 24.04.2025 | 13,13 | 13,40 | 12,81 | 13,34 | 2,54% | 1.035.012,00 |
| 23.04.2025 | 12,88 | 13,45 | 12,76 | 13,01 | 5,26% | 1.751.982,00 |
| 22.04.2025 | 12,21 | 12,51 | 11,89 | 12,36 | 2,32% | 1.742.156,00 |
| 21.04.2025 | 11,04 | 12,50 | 10,95 | 12,08 | 7,47% | 2.521.181,00 |
| 17.04.2025 | 11,27 | 11,51 | 10,92 | 11,24 | -0,97% | 2.384.200,00 |
| 16.04.2025 | 12,75 | 12,75 | 11,00 | 11,35 | -11,81% | 3.764.496,00 |
| 15.04.2025 | 12,24 | 12,93 | 12,23 | 12,87 | 4,29% | 1.827.617,00 |
| 14.04.2025 | 12,13 | 12,46 | 11,68 | 12,34 | 4,66% | 1.407.402,00 |
| 11.04.2025 | 11,02 | 11,81 | 10,75 | 11,79 | 6,03% | 1.755.926,00 |
| 10.04.2025 | 11,27 | 11,38 | 10,37 | 11,12 | -5,76% | 2.637.585,00 |
| 09.04.2025 | 9,76 | 12,47 | 9,64 | 11,80 | 18,18% | 4.599.724,00 |
| 08.04.2025 | 10,80 | 10,97 | 9,73 | 9,99 | -2,59% | 2.268.096,00 |
| 07.04.2025 | 9,90 | 11,07 | 9,57 | 10,25 | -4,03% | 3.246.544,00 |
| 04.04.2025 | 11,74 | 11,96 | 10,66 | 10,68 | -11,44% | 2.566.872,00 |
| 03.04.2025 | 12,13 | 12,32 | 11,60 | 12,06 | -4,96% | 2.401.604,00 |
| 02.04.2025 | 11,97 | 12,84 | 11,89 | 12,69 | 3,97% | 1.554.781,00 |
| 01.04.2025 | 12,74 | 12,92 | 12,14 | 12,21 | -4,05% | 1.732.919,00 |
| 31.03.2025 | 13,40 | 13,44 | 12,14 | 12,72 | -7,96% | 2.847.850,00 |
| 28.03.2025 | 13,76 | 13,99 | 13,66 | 13,82 | 0,14% | 974.322,00 |
| 27.03.2025 | 13,99 | 14,00 | 13,70 | 13,80 | -0,93% | 1.377.515,00 |
| 26.03.2025 | 14,80 | 14,80 | 13,74 | 13,93 | -5,43% | 1.697.905,00 |
| 25.03.2025 | 15,54 | 15,54 | 14,42 | 14,73 | -4,97% | 1.602.237,00 |
| 24.03.2025 | 15,00 | 15,65 | 14,96 | 15,50 | 4,73% | 1.192.356,00 |
| 21.03.2025 | 15,11 | 15,22 | 14,69 | 14,80 | -2,05% | 4.064.707,00 |
| 20.03.2025 | 15,27 | 15,72 | 15,07 | 15,11 | -2,33% | 1.788.904,00 |
| 19.03.2025 | 15,02 | 15,60 | 14,98 | 15,47 | 2,48% | 1.193.217,00 |
| 18.03.2025 | 15,35 | 15,35 | 14,82 | 15,10 | -3,24% | 1.130.108,00 |
| 17.03.2025 | 15,34 | 15,86 | 15,01 | 15,60 | 1,56% | 830.931,00 |
| 14.03.2025 | 15,21 | 15,62 | 15,13 | 15,36 | 1,92% | 1.103.655,00 |
| 13.03.2025 | 15,68 | 15,78 | 14,82 | 15,07 | -4,44% | 1.192.938,00 |
| 12.03.2025 | 15,07 | 16,33 | 14,78 | 15,77 | 4,78% | 1.923.215,00 |
| 11.03.2025 | 15,33 | 15,56 | 14,23 | 15,05 | -1,12% | 2.024.649,00 |
| 10.03.2025 | 16,56 | 16,87 | 15,11 | 15,22 | -10,31% | 2.104.353,00 |
| 07.03.2025 | 17,58 | 17,58 | 16,84 | 16,97 | -4,06% | 1.355.447,00 |
| 06.03.2025 | 16,91 | 17,79 | 16,83 | 17,69 | 1,95% | 1.145.442,00 |
| 05.03.2025 | 17,14 | 17,41 | 16,57 | 17,35 | 1,40% | 1.427.020,00 |
| 04.03.2025 | 17,16 | 17,48 | 16,57 | 17,11 | -3,44% | 2.522.409,00 |
| 03.03.2025 | 18,94 | 18,97 | 17,61 | 17,72 | -6,29% | 1.639.590,00 |
| 28.02.2025 | 18,77 | 19,04 | 18,53 | 18,91 | -0,11% | 1.220.321,00 |
| 27.02.2025 | 19,17 | 19,97 | 18,91 | 18,93 | -1,56% | 1.043.068,00 |
| 26.02.2025 | 19,72 | 19,98 | 19,08 | 19,23 | -1,49% | 1.130.674,00 |
| 25.02.2025 | 19,05 | 19,82 | 18,48 | 19,52 | 3,50% | 1.650.837,00 |
| 24.02.2025 | 19,89 | 19,89 | 18,59 | 18,86 | -5,23% | 1.373.248,00 |
| 21.02.2025 | 21,20 | 21,31 | 19,88 | 19,90 | -5,06% | 1.201.990,00 |
| 20.02.2025 | 21,08 | 21,24 | 20,55 | 20,96 | -0,57% | 1.303.923,00 |
| 19.02.2025 | 20,25 | 21,24 | 20,25 | 21,08 | 3,13% | 1.215.175,00 |
| 18.02.2025 | 20,00 | 20,76 | 20,00 | 20,44 | 2,46% | 1.071.806,00 |
| 14.02.2025 | 19,27 | 20,20 | 19,07 | 19,95 | 4,40% | 930.588,00 |
| 13.02.2025 | 18,83 | 19,21 | 18,14 | 19,11 | 2,91% | 1.255.294,00 |
| 12.02.2025 | 18,35 | 18,61 | 17,57 | 18,57 | -1,69% | 1.826.732,00 |
| 11.02.2025 | 18,23 | 19,80 | 18,23 | 18,89 | -5,17% | 1.769.810,00 |
| 10.02.2025 | 20,39 | 20,48 | 19,37 | 19,92 | -1,58% | 1.456.864,00 |
| 07.02.2025 | 20,56 | 21,84 | 20,14 | 20,24 | -1,17% | 1.415.520,00 |
| 06.02.2025 | 20,32 | 20,53 | 19,95 | 20,48 | 1,04% | 1.264.735,00 |
| 05.02.2025 | 19,86 | 20,53 | 19,79 | 20,27 | 3,00% | 1.248.363,00 |
| 04.02.2025 | 18,70 | 19,77 | 18,66 | 19,68 | 5,02% | 1.089.800,00 |
| 03.02.2025 | 19,03 | 19,44 | 18,55 | 18,74 | -5,73% | 1.618.469,00 |
| 31.01.2025 | 20,30 | 20,50 | 19,28 | 19,88 | -1,73% | 1.314.529,00 |
| 30.01.2025 | 20,15 | 20,65 | 19,96 | 20,23 | 1,40% | 1.451.298,00 |
| 29.01.2025 | 19,88 | 20,30 | 19,69 | 19,95 | -0,40% | 1.294.020,00 |
| 28.01.2025 | 20,40 | 20,64 | 19,79 | 20,03 | -1,09% | 1.442.474,00 |
| 27.01.2025 | 20,75 | 21,13 | 19,89 | 20,25 | -2,46% | 1.662.637,00 |
| 24.01.2025 | 21,23 | 21,73 | 20,37 | 20,76 | -3,58% | 23.746.341,00 |
| 23.01.2025 | 20,05 | 21,67 | 19,82 | 21,53 | 9,23% | 3.683.241,00 |
| 22.01.2025 | 19,71 | 20,02 | 19,41 | 19,71 | -0,25% | 980.319,00 |
| 21.01.2025 | 20,00 | 20,48 | 19,57 | 19,76 | 1,02% | 1.024.054,00 |
| 17.01.2025 | 19,24 | 19,62 | 18,97 | 19,56 | 2,84% | 931.552,00 |
| 16.01.2025 | 18,89 | 19,06 | 18,35 | 19,02 | 0,48% | 1.582.736,00 |
| 15.01.2025 | 18,55 | 19,19 | 18,29 | 18,93 | 4,88% | 1.631.116,00 |
| 14.01.2025 | 19,04 | 19,07 | 18,02 | 18,05 | -4,55% | 1.236.947,00 |
| 13.01.2025 | 18,42 | 18,98 | 17,75 | 18,91 | 2,27% | 2.243.341,00 |
| 10.01.2025 | 19,18 | 19,41 | 18,10 | 18,49 | -6,38% | 2.506.156,00 |
| 08.01.2025 | 19,32 | 20,78 | 19,32 | 19,75 | 0,41% | 1.715.823,00 |
| 07.01.2025 | 19,48 | 20,48 | 19,43 | 19,67 | 0,87% | 1.197.678,00 |
| 06.01.2025 | 19,79 | 20,30 | 19,16 | 19,50 | -1,47% | 1.462.209,00 |
| 03.01.2025 | 19,67 | 20,54 | 19,56 | 19,79 | 0,71% | 1.039.621,00 |
| 02.01.2025 | 18,94 | 19,94 | 18,66 | 19,65 | 4,52% | 1.264.654,00 |
| 31.12.2024 | 18,78 | 19,23 | 18,25 | 18,80 | 1,02% | 1.225.959,00 |
| 30.12.2024 | 18,86 | 19,03 | 18,40 | 18,61 | -1,85% | 1.088.909,00 |
| 27.12.2024 | 19,45 | 20,11 | 18,87 | 18,96 | -2,92% | 1.361.872,00 |
| 26.12.2024 | 19,31 | 19,80 | 19,10 | 19,53 | -0,51% | 950.908,00 |
| 24.12.2024 | 19,78 | 19,94 | 19,10 | 19,63 | -0,61% | 590.049,00 |
| 23.12.2024 | 19,50 | 19,95 | 19,36 | 19,75 | 1,54% | 1.341.924,00 |
| 20.12.2024 | 19,38 | 20,21 | 19,18 | 19,45 | -0,26% | 4.011.133,00 |
| 19.12.2024 | 20,32 | 20,35 | 19,21 | 19,50 | -4,22% | 1.819.545,00 |
| 18.12.2024 | 22,27 | 22,28 | 20,12 | 20,36 | -8,58% | 1.375.971,00 |
| 17.12.2024 | 22,04 | 22,46 | 21,70 | 22,27 | -0,45% | 868.351,00 |
| 16.12.2024 | 21,68 | 22,47 | 21,48 | 22,37 | 2,38% | 1.030.115,00 |
| 13.12.2024 | 21,96 | 22,18 | 21,51 | 21,85 | -1,31% | 1.094.291,00 |