64,960$
-1,11%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 67,32 | 69,42 | 64,55 | 65,00 | -1,05% | 6.956.704,00 |
| 07.01.2026 | 66,13 | 67,35 | 63,00 | 65,69 | -7,23% | 7.158.798,00 |
| 06.01.2026 | 72,07 | 76,76 | 69,11 | 70,81 | 10,86% | 8.137.249,00 |
| 05.01.2026 | 68,24 | 68,30 | 60,62 | 63,88 | -5,78% | 2.690.674,00 |
| 02.01.2026 | 66,30 | 68,25 | 65,00 | 67,79 | 2,11% | 1.161.458,00 |
| 31.12.2025 | 66,51 | 67,26 | 66,00 | 66,39 | -1,28% | 1.066.512,00 |
| 30.12.2025 | 69,66 | 69,66 | 65,94 | 67,25 | -3,40% | 1.319.753,00 |
| 29.12.2025 | 69,39 | 69,69 | 68,00 | 69,62 | -0,77% | 893.668,00 |
| 26.12.2025 | 70,00 | 70,56 | 69,00 | 70,16 | 0,07% | 807.458,00 |
| 24.12.2025 | 68,47 | 71,30 | 68,00 | 70,11 | 0,40% | 677.985,00 |
| 23.12.2025 | 69,02 | 70,49 | 68,48 | 69,83 | 1,20% | 1.157.077,00 |
| 22.12.2025 | 68,07 | 69,47 | 67,60 | 69,00 | 1,23% | 1.009.384,00 |
| 19.12.2025 | 66,52 | 69,00 | 65,70 | 68,16 | 2,51% | 5.184.489,00 |
| 18.12.2025 | 65,60 | 67,30 | 64,22 | 66,49 | 2,61% | 1.987.332,00 |
| 17.12.2025 | 65,90 | 67,30 | 63,01 | 64,80 | 0,22% | 2.179.437,00 |
| 16.12.2025 | 68,05 | 68,15 | 59,51 | 64,66 | -5,58% | 3.716.973,00 |
| 15.12.2025 | 69,51 | 70,51 | 68,18 | 68,48 | -2,30% | 1.871.282,00 |
| 12.12.2025 | 70,82 | 71,00 | 68,01 | 70,09 | -1,03% | 1.555.373,00 |
| 11.12.2025 | 68,86 | 72,36 | 68,19 | 70,82 | 2,83% | 2.494.939,00 |
| 10.12.2025 | 68,09 | 70,50 | 65,93 | 68,87 | 0,06% | 4.287.915,00 |
| 09.12.2025 | 65,69 | 69,99 | 65,46 | 68,83 | 0,34% | 5.712.113,00 |
| 08.12.2025 | 67,09 | 71,50 | 65,40 | 68,60 | 11,65% | 4.253.221,00 |
| 05.12.2025 | 62,95 | 64,28 | 60,29 | 61,44 | -4,98% | 3.588.019,00 |
| 04.12.2025 | 64,40 | 67,14 | 64,19 | 64,66 | -0,64% | 2.989.672,00 |
| 03.12.2025 | 58,63 | 66,23 | 58,63 | 65,08 | 12,30% | 4.353.919,00 |
| 02.12.2025 | 55,91 | 59,27 | 55,75 | 57,95 | 3,02% | 2.864.664,00 |
| 01.12.2025 | 52,37 | 57,27 | 52,23 | 56,25 | 6,74% | 3.322.532,00 |
| 28.11.2025 | 56,39 | 56,67 | 52,08 | 52,70 | -8,68% | 2.540.659,00 |
| 26.11.2025 | 47,39 | 59,15 | 45,09 | 57,71 | 23,34% | 7.066.507,00 |
| 25.11.2025 | 44,26 | 46,92 | 43,72 | 46,79 | 5,76% | 2.951.032,00 |
| 24.11.2025 | 41,10 | 44,85 | 40,43 | 44,24 | 9,37% | 3.668.144,00 |
| 21.11.2025 | 38,01 | 40,58 | 37,43 | 40,45 | 6,14% | 3.506.838,00 |
| 20.11.2025 | 39,51 | 39,92 | 37,06 | 38,11 | -2,21% | 3.558.836,00 |
| 19.11.2025 | 41,06 | 41,29 | 38,90 | 38,97 | -3,73% | 2.881.976,00 |
| 18.11.2025 | 39,80 | 43,59 | 39,30 | 40,48 | 0,82% | 2.947.856,00 |
| 17.11.2025 | 41,28 | 41,58 | 39,75 | 40,15 | -2,69% | 1.586.774,00 |
| 14.11.2025 | 39,85 | 41,79 | 39,33 | 41,26 | 0,29% | 1.621.072,00 |
| 13.11.2025 | 40,72 | 41,50 | 40,21 | 41,14 | -0,68% | 1.533.800,00 |
| 12.11.2025 | 41,96 | 43,20 | 41,14 | 41,42 | -0,19% | 1.952.884,00 |
| 11.11.2025 | 39,45 | 41,52 | 38,93 | 41,50 | 4,14% | 1.167.227,00 |
| 10.11.2025 | 40,85 | 42,00 | 39,77 | 39,85 | 1,58% | 1.876.477,00 |
| 07.11.2025 | 39,23 | 39,34 | 37,35 | 39,23 | -0,91% | 1.307.917,00 |
| 06.11.2025 | 40,27 | 40,94 | 39,50 | 39,59 | -1,79% | 1.600.610,00 |
| 05.11.2025 | 37,63 | 40,55 | 37,56 | 40,31 | 6,53% | 1.409.143,00 |
| 04.11.2025 | 38,60 | 39,31 | 37,77 | 37,84 | -4,47% | 1.985.559,00 |
| 03.11.2025 | 41,99 | 43,20 | 39,28 | 39,61 | -6,56% | 1.937.892,00 |
| 31.10.2025 | 42,32 | 43,69 | 41,31 | 42,39 | 0,19% | 1.715.676,00 |
| 30.10.2025 | 39,92 | 43,33 | 39,70 | 42,31 | 5,01% | 2.259.636,00 |
| 29.10.2025 | 39,26 | 40,75 | 38,65 | 40,29 | 1,87% | 1.503.007,00 |
| 28.10.2025 | 39,23 | 40,48 | 38,84 | 39,55 | 0,18% | 1.242.227,00 |
| 27.10.2025 | 39,10 | 40,10 | 38,63 | 39,48 | 3,89% | 1.730.193,00 |
| 24.10.2025 | 37,96 | 38,34 | 36,88 | 38,00 | 1,74% | 1.471.196,00 |
| 23.10.2025 | 37,63 | 38,23 | 36,73 | 37,35 | -0,74% | 1.240.950,00 |
| 22.10.2025 | 38,75 | 39,09 | 36,90 | 37,63 | -1,05% | 1.561.480,00 |
| 21.10.2025 | 38,45 | 39,56 | 38,02 | 38,03 | -1,14% | 1.862.307,00 |
| 20.10.2025 | 37,67 | 38,56 | 36,91 | 38,47 | 4,51% | 1.632.484,00 |
| 17.10.2025 | 38,20 | 39,36 | 36,57 | 36,81 | -5,54% | 1.877.816,00 |
| 16.10.2025 | 38,25 | 40,29 | 38,19 | 38,97 | 2,04% | 2.594.825,00 |
| 15.10.2025 | 36,42 | 38,63 | 36,02 | 38,19 | 6,20% | 1.574.529,00 |
| 14.10.2025 | 35,27 | 36,41 | 34,61 | 35,96 | -0,80% | 1.221.211,00 |
| 13.10.2025 | 35,67 | 37,07 | 35,50 | 36,25 | 2,37% | 1.557.402,00 |
| 10.10.2025 | 36,00 | 36,10 | 34,91 | 35,41 | -1,80% | 1.829.589,00 |
| 09.10.2025 | 36,91 | 37,15 | 35,94 | 36,06 | -2,38% | 1.500.203,00 |
| 08.10.2025 | 36,90 | 37,30 | 36,00 | 36,94 | 1,09% | 1.768.864,00 |
| 07.10.2025 | 37,58 | 37,87 | 36,29 | 36,54 | -2,56% | 2.260.788,00 |
| 06.10.2025 | 36,67 | 39,42 | 36,64 | 37,50 | 3,69% | 2.692.969,00 |
| 03.10.2025 | 35,00 | 36,24 | 34,79 | 36,17 | 4,52% | 177.902,00 |
| 02.10.2025 | 35,45 | 35,65 | 34,47 | 34,60 | -1,17% | 2.010.367,00 |
| 01.10.2025 | 34,54 | 35,40 | 34,38 | 35,01 | 1,51% | 1.895.426,00 |
| 30.09.2025 | 33,88 | 34,61 | 33,55 | 34,49 | 2,10% | 2.529.303,00 |
| 29.09.2025 | 33,39 | 34,16 | 33,02 | 33,78 | 2,99% | 1.752.373,00 |
| 26.09.2025 | 31,76 | 32,86 | 31,46 | 32,80 | 3,60% | 1.857.454,00 |
| 25.09.2025 | 32,27 | 33,13 | 31,53 | 31,66 | -3,56% | 2.276.681,00 |
| 24.09.2025 | 32,91 | 33,73 | 32,39 | 32,83 | 1,02% | 2.267.212,00 |
| 23.09.2025 | 32,06 | 33,00 | 31,59 | 32,50 | 1,40% | 2.393.507,00 |
| 22.09.2025 | 30,81 | 32,17 | 30,71 | 32,05 | 4,43% | 2.209.404,00 |
| 19.09.2025 | 31,53 | 31,67 | 30,25 | 30,69 | -2,66% | 4.938.075,00 |
| 18.09.2025 | 29,85 | 31,62 | 29,81 | 31,53 | 8,24% | 2.757.649,00 |
| 17.09.2025 | 29,55 | 30,40 | 29,04 | 29,13 | -0,99% | 1.872.797,00 |
| 16.09.2025 | 28,75 | 29,45 | 28,48 | 29,42 | 2,62% | 1.991.799,00 |
| 15.09.2025 | 29,70 | 29,91 | 28,12 | 28,67 | -3,53% | 2.227.112,00 |
| 12.09.2025 | 29,65 | 31,13 | 29,51 | 29,72 | 0,00% | 3.045.183,00 |
| 11.09.2025 | 28,70 | 29,80 | 27,94 | 29,72 | 2,87% | 2.710.003,00 |
| 10.09.2025 | 28,02 | 29,08 | 27,80 | 28,89 | 4,18% | 2.620.924,00 |
| 09.09.2025 | 27,42 | 27,82 | 27,15 | 27,73 | 2,06% | 2.394.764,00 |
| 08.09.2025 | 28,37 | 28,75 | 27,10 | 27,17 | -6,55% | 3.267.770,00 |
| 05.09.2025 | 28,24 | 29,28 | 28,01 | 29,08 | 3,84% | 2.717.067,00 |
| 04.09.2025 | 28,00 | 29,34 | 27,28 | 28,00 | 0,72% | 3.308.390,00 |
| 03.09.2025 | 25,75 | 27,86 | 25,61 | 27,80 | 8,26% | 5.262.098,00 |
| 02.09.2025 | 22,73 | 26,13 | 22,73 | 25,68 | 16,57% | 6.120.640,00 |
| 29.08.2025 | 22,43 | 22,55 | 21,61 | 22,03 | -1,39% | 2.388.674,00 |
| 28.08.2025 | 21,81 | 22,75 | 21,73 | 22,34 | 2,52% | 2.262.953,00 |
| 27.08.2025 | 21,06 | 21,82 | 21,06 | 21,79 | 2,88% | 1.954.390,00 |
| 26.08.2025 | 20,69 | 21,23 | 20,59 | 21,18 | 2,27% | 1.663.479,00 |
| 25.08.2025 | 21,42 | 21,65 | 20,45 | 20,71 | -2,91% | 1.808.435,00 |
| 22.08.2025 | 20,92 | 21,70 | 20,72 | 21,33 | 2,80% | 2.646.214,00 |
| 21.08.2025 | 19,97 | 20,95 | 19,82 | 20,75 | 2,72% | 2.340.328,00 |
| 20.08.2025 | 19,83 | 20,56 | 19,56 | 20,20 | 1,71% | 1.835.662,00 |
| 19.08.2025 | 19,84 | 20,13 | 19,42 | 19,86 | -0,25% | 2.063.670,00 |
| 18.08.2025 | 20,50 | 20,75 | 19,89 | 19,91 | -2,93% | 2.619.031,00 |