61,150$
0,56%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 56,02 | 61,66 | 55,41 | 60,77 | 0,00% | 2.663.467,00 |
| 25.03.2026 | 57,29 | 62,81 | 57,29 | 60,77 | 8,04% | 3.296.547,00 |
| 24.03.2026 | 56,03 | 56,88 | 55,01 | 56,25 | -0,72% | 1.868.341,00 |
| 23.03.2026 | 57,16 | 58,64 | 56,24 | 56,66 | 0,59% | 1.886.647,00 |
| 20.03.2026 | 56,82 | 58,00 | 54,89 | 56,33 | -1,11% | 6.217.199,00 |
| 19.03.2026 | 55,88 | 57,44 | 55,56 | 56,96 | 0,44% | 1.796.037,00 |
| 18.03.2026 | 56,97 | 57,49 | 55,49 | 56,71 | -1,49% | 2.367.468,00 |
| 17.03.2026 | 57,56 | 58,88 | 57,00 | 57,57 | 0,35% | 1.571.514,00 |
| 16.03.2026 | 56,00 | 57,56 | 55,79 | 57,37 | 4,21% | 1.864.774,00 |
| 13.03.2026 | 55,86 | 56,57 | 54,02 | 55,05 | 0,07% | 4.477.182,00 |
| 12.03.2026 | 57,51 | 58,00 | 54,58 | 55,01 | -5,32% | 3.770.079,00 |
| 11.03.2026 | 58,89 | 59,75 | 56,83 | 58,10 | -1,86% | 2.894.982,00 |
| 10.03.2026 | 60,06 | 60,61 | 57,60 | 59,20 | -2,42% | 2.174.503,00 |
| 09.03.2026 | 59,10 | 60,97 | 57,07 | 60,67 | 1,42% | 2.260.463,00 |
| 06.03.2026 | 61,69 | 61,79 | 57,33 | 59,82 | -5,94% | 2.785.956,00 |
| 05.03.2026 | 63,80 | 65,64 | 63,52 | 63,60 | -2,30% | 2.540.475,00 |
| 04.03.2026 | 65,03 | 66,05 | 62,96 | 65,10 | 1,56% | 1.858.895,00 |
| 03.03.2026 | 62,34 | 67,15 | 62,34 | 64,10 | -0,36% | 1.964.226,00 |
| 02.03.2026 | 61,50 | 65,19 | 61,26 | 64,33 | 1,68% | 1.983.767,00 |
| 27.02.2026 | 63,09 | 64,14 | 62,47 | 63,27 | -0,19% | 1.834.868,00 |
| 26.02.2026 | 61,85 | 63,71 | 60,89 | 63,39 | 2,88% | 2.378.073,00 |
| 25.02.2026 | 63,67 | 64,53 | 61,00 | 61,62 | -3,23% | 1.886.758,00 |
| 24.02.2026 | 63,43 | 64,92 | 62,57 | 63,67 | 0,84% | 2.391.755,00 |
| 23.02.2026 | 62,90 | 64,20 | 62,39 | 63,14 | -0,71% | 1.763.467,00 |
| 20.02.2026 | 63,71 | 64,59 | 62,09 | 63,59 | -0,42% | 2.749.824,00 |
| 19.02.2026 | 63,90 | 64,43 | 62,01 | 63,86 | -0,81% | 2.023.760,00 |
| 18.02.2026 | 63,31 | 65,59 | 63,20 | 64,38 | 1,08% | 1.642.677,00 |
| 17.02.2026 | 63,25 | 64,22 | 62,36 | 63,69 | -0,20% | 1.663.517,00 |
| 13.02.2026 | 61,13 | 64,48 | 60,90 | 63,82 | 2,31% | 1.990.788,00 |
| 12.02.2026 | 61,73 | 63,13 | 61,17 | 62,38 | 1,35% | 2.413.320,00 |
| 11.02.2026 | 64,62 | 65,00 | 60,34 | 61,55 | -2,18% | 4.104.484,00 |
| 10.02.2026 | 62,68 | 64,00 | 61,96 | 62,92 | 0,45% | 2.294.779,00 |
| 09.02.2026 | 64,67 | 65,09 | 61,45 | 62,64 | -2,91% | 5.837.949,00 |
| 06.02.2026 | 65,50 | 68,44 | 63,46 | 64,52 | -0,19% | 24.090.552,00 |
| 05.02.2026 | 67,00 | 69,51 | 63,94 | 64,64 | -5,02% | 3.245.803,00 |
| 04.02.2026 | 71,14 | 71,85 | 66,45 | 68,06 | -5,66% | 2.177.758,00 |
| 03.02.2026 | 74,15 | 76,11 | 70,00 | 72,14 | -1,18% | 2.348.366,00 |
| 02.02.2026 | 68,51 | 73,44 | 66,91 | 73,00 | 5,29% | 2.169.302,00 |
| 30.01.2026 | 70,15 | 72,00 | 67,84 | 69,33 | 0,30% | 3.756.806,00 |
| 29.01.2026 | 65,58 | 69,85 | 65,45 | 69,12 | 5,40% | 2.013.419,00 |
| 28.01.2026 | 66,91 | 67,53 | 65,48 | 65,58 | -1,99% | 2.060.659,00 |
| 27.01.2026 | 66,65 | 68,80 | 66,29 | 66,91 | 0,13% | 1.229.892,00 |
| 26.01.2026 | 66,50 | 67,69 | 65,65 | 66,82 | -0,34% | 1.620.378,00 |
| 23.01.2026 | 69,25 | 71,16 | 66,85 | 67,05 | -3,65% | 1.930.448,00 |
| 22.01.2026 | 68,95 | 71,14 | 68,17 | 69,59 | 2,94% | 2.672.616,00 |
| 21.01.2026 | 65,76 | 69,00 | 65,23 | 67,60 | 3,55% | 1.548.112,00 |
| 20.01.2026 | 62,00 | 65,33 | 61,65 | 65,28 | 2,26% | 1.415.353,00 |
| 16.01.2026 | 66,45 | 66,73 | 63,69 | 63,84 | -3,64% | 1.567.812,00 |
| 15.01.2026 | 66,13 | 68,24 | 65,86 | 66,25 | 0,52% | 1.537.858,00 |
| 14.01.2026 | 65,25 | 66,04 | 64,72 | 65,91 | 0,56% | 1.852.762,00 |
| 13.01.2026 | 66,10 | 68,44 | 65,47 | 65,55 | -0,58% | 2.585.451,00 |
| 12.01.2026 | 64,57 | 66,69 | 63,33 | 65,93 | 2,12% | 2.526.386,00 |
| 09.01.2026 | 65,50 | 67,03 | 63,45 | 64,56 | -0,68% | 2.351.433,00 |
| 08.01.2026 | 67,32 | 69,42 | 64,55 | 65,00 | -1,05% | 6.958.015,00 |
| 07.01.2026 | 66,13 | 67,35 | 63,00 | 65,69 | -7,23% | 7.163.274,00 |
| 06.01.2026 | 72,07 | 76,76 | 69,11 | 70,81 | 10,85% | 8.165.302,00 |
| 05.01.2026 | 68,24 | 68,30 | 60,62 | 63,88 | -5,77% | 2.693.589,00 |
| 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% | 1.334.613,00 |
| 29.12.2025 | 69,39 | 69,69 | 68,00 | 69,62 | -0,77% | 896.725,00 |
| 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% | 1.158.428,00 |
| 22.12.2025 | 68,07 | 69,47 | 67,60 | 69,00 | 1,23% | 1.017.591,00 |
| 19.12.2025 | 66,52 | 69,00 | 65,70 | 68,16 | 2,54% | 5.184.489,00 |
| 18.12.2025 | 65,60 | 67,30 | 64,22 | 66,47 | 2,58% | 1.994.349,00 |
| 17.12.2025 | 65,90 | 67,30 | 63,01 | 64,80 | 0,22% | 2.215.054,00 |
| 16.12.2025 | 68,05 | 68,15 | 59,51 | 64,66 | -5,54% | 3.776.111,00 |
| 15.12.2025 | 69,51 | 70,51 | 68,18 | 68,45 | -2,34% | 1.874.390,00 |
| 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% | 2.829.387,00 |
| 10.12.2025 | 68,09 | 70,50 | 65,93 | 68,87 | 0,06% | 4.294.487,00 |
| 09.12.2025 | 65,69 | 69,99 | 65,46 | 68,83 | 0,34% | 5.714.032,00 |
| 08.12.2025 | 67,09 | 71,50 | 65,40 | 68,60 | 11,65% | 5.070.917,00 |
| 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% | 3.060.232,00 |
| 03.12.2025 | 58,63 | 66,23 | 58,63 | 65,08 | 12,30% | 4.441.856,00 |
| 02.12.2025 | 55,91 | 59,27 | 55,75 | 57,95 | 3,02% | 2.867.395,00 |
| 01.12.2025 | 52,37 | 57,27 | 52,23 | 56,25 | 6,74% | 3.324.108,00 |
| 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 | 5,72% | 2.951.032,00 |
| 24.11.2025 | 41,10 | 44,85 | 40,43 | 44,26 | 9,42% | 4.006.847,00 |
| 21.11.2025 | 38,01 | 40,58 | 37,43 | 40,45 | 6,20% | 3.506.838,00 |
| 20.11.2025 | 39,51 | 39,92 | 37,06 | 38,09 | -2,26% | 3.833.275,00 |
| 19.11.2025 | 41,06 | 41,29 | 38,90 | 38,97 | -3,71% | 2.881.976,00 |
| 18.11.2025 | 39,80 | 43,59 | 39,30 | 40,47 | 0,80% | 2.960.691,00 |
| 17.11.2025 | 41,28 | 41,58 | 39,75 | 40,15 | -2,69% | 1.612.945,00 |
| 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% | 1.536.594,00 |
| 12.11.2025 | 41,96 | 43,20 | 41,14 | 41,42 | -0,19% | 1.987.947,00 |
| 11.11.2025 | 39,45 | 41,52 | 38,93 | 41,50 | 4,14% | 1.171.322,00 |
| 10.11.2025 | 40,85 | 42,00 | 39,77 | 39,85 | 1,58% | 1.877.770,00 |
| 07.11.2025 | 39,23 | 39,34 | 37,35 | 39,23 | -0,93% | 1.307.917,00 |
| 06.11.2025 | 40,27 | 40,94 | 39,50 | 39,60 | -1,76% | 1.620.536,00 |
| 05.11.2025 | 37,63 | 40,55 | 37,56 | 40,31 | 6,50% | 1.426.886,00 |
| 04.11.2025 | 38,60 | 39,31 | 37,77 | 37,85 | -4,44% | 1.987.205,00 |
| 03.11.2025 | 41,99 | 43,20 | 39,28 | 39,61 | -6,56% | 1.942.327,00 |
| 31.10.2025 | 42,32 | 43,69 | 41,31 | 42,39 | 0,19% | 1.715.676,00 |