58,160$
1,22%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,21 | 58,71 | 57,00 | 58,16 | 1,25% | 1.363.197,00 |
| 05.11.2026 | 61,65 | 61,73 | 57,24 | 57,44 | -6,83% | 1.804.832,00 |
| 04.11.2026 | 61,77 | 62,00 | 59,06 | 61,65 | 3,56% | 1.474.429,00 |
| 03.11.2026 | 59,60 | 60,89 | 59,25 | 59,53 | -0,07% | 1.327.127,00 |
| 02.11.2026 | 60,55 | 61,17 | 59,41 | 59,57 | -0,55% | 1.306.369,00 |
| 30.10.2026 | 59,75 | 61,50 | 58,74 | 59,90 | -0,98% | 1.124.656,00 |
| 29.10.2026 | 60,74 | 61,88 | 59,75 | 60,49 | 0,47% | 1.274.354,00 |
| 28.10.2026 | 58,64 | 60,24 | 58,20 | 60,21 | 2,00% | 1.247.817,00 |
| 27.10.2026 | 59,02 | 60,56 | 58,01 | 59,03 | 0,08% | 2.088.209,00 |
| 26.10.2026 | 58,43 | 59,63 | 58,17 | 58,98 | 1,65% | 979.755,00 |
| 23.10.2026 | 58,15 | 58,40 | 56,56 | 58,02 | -0,58% | 871.820,00 |
| 22.10.2026 | 58,06 | 59,90 | 56,97 | 58,36 | -0,82% | 1.036.444,00 |
| 21.10.2026 | 59,72 | 60,46 | 58,82 | 58,84 | -0,14% | 1.371.443,00 |
| 20.10.2026 | 56,93 | 59,57 | 56,92 | 58,92 | 2,99% | 1.741.936,00 |
| 19.10.2026 | 56,96 | 57,30 | 56,05 | 57,21 | 2,34% | 1.646.785,00 |
| 16.10.2026 | 58,45 | 58,45 | 55,83 | 55,90 | -4,44% | 1.773.598,00 |
| 15.10.2026 | 58,50 | 59,40 | 57,40 | 58,50 | 0,22% | 2.006.638,00 |
| 14.10.2026 | 58,48 | 60,53 | 57,15 | 58,37 | 0,36% | 4.145.180,00 |
| 13.10.2026 | 60,04 | 60,73 | 58,08 | 58,16 | -4,29% | 2.251.443,00 |
| 12.10.2026 | 62,49 | 62,50 | 60,48 | 60,77 | -3,16% | 1.193.351,00 |
| 09.10.2026 | 60,72 | 62,99 | 60,44 | 62,75 | 3,33% | 2.765.715,00 |
| 08.10.2026 | 60,54 | 61,13 | 59,21 | 60,73 | -1,19% | 1.737.922,00 |
| 07.10.2026 | 61,63 | 62,75 | 60,78 | 61,46 | -0,11% | 1.819.154,00 |
| 06.10.2026 | 62,86 | 63,19 | 60,56 | 61,53 | -1,35% | 1.675.515,00 |
| 05.10.2026 | 64,76 | 64,76 | 62,22 | 62,37 | -2,84% | 2.170.984,00 |
| 02.10.2026 | 65,57 | 66,16 | 63,99 | 64,19 | -0,86% | 1.487.639,00 |
| 01.10.2026 | 65,00 | 65,76 | 64,50 | 64,75 | -1,08% | 1.521.652,00 |
| 30.09.2026 | 66,80 | 66,80 | 65,09 | 65,45 | -1,22% | 1.742.744,00 |
| 29.09.2026 | 65,46 | 66,83 | 64,57 | 66,26 | 1,22% | 2.742.989,00 |
| 28.09.2026 | 65,00 | 66,11 | 63,99 | 65,46 | -0,70% | 1.502.962,00 |
| 25.09.2026 | 66,50 | 67,44 | 65,40 | 65,92 | -0,23% | 1.616.212,00 |
| 24.09.2026 | 67,00 | 67,41 | 65,46 | 66,07 | -1,31% | 1.626.264,00 |
| 23.09.2026 | 72,16 | 72,49 | 66,27 | 66,95 | -6,79% | 2.554.311,00 |
| 22.09.2026 | 68,85 | 72,37 | 68,08 | 71,83 | 4,40% | 2.667.661,00 |
| 21.09.2026 | 67,46 | 69,26 | 66,06 | 68,80 | 3,49% | 2.346.675,00 |
| 18.09.2026 | 67,83 | 68,05 | 66,36 | 66,48 | -1,85% | 4.016.379,00 |
| 17.09.2026 | 68,91 | 68,91 | 67,00 | 67,73 | 2,95% | 3.180.978,00 |
| 16.09.2026 | 70,41 | 71,93 | 64,50 | 65,79 | -6,91% | 5.097.429,00 |
| 15.09.2026 | 82,89 | 83,55 | 70,61 | 70,67 | -12,39% | 4.322.255,00 |
| 14.09.2026 | 82,98 | 83,27 | 79,93 | 80,66 | -2,64% | 1.272.199,00 |
| 11.09.2026 | 84,04 | 85,98 | 82,36 | 82,85 | 0,11% | 1.335.818,00 |
| 10.09.2026 | 81,58 | 83,38 | 80,33 | 82,76 | 0,16% | 1.003.173,00 |
| 09.09.2026 | 84,65 | 87,20 | 82,16 | 82,63 | -2,97% | 3.201.806,00 |
| 08.09.2026 | 84,22 | 86,96 | 83,54 | 85,16 | -1,37% | 1.547.822,00 |
| 04.09.2026 | 85,87 | 86,96 | 84,20 | 86,34 | -0,19% | 757.847,00 |
| 03.09.2026 | 85,36 | 86,79 | 83,46 | 86,51 | 1,33% | 1.366.680,00 |
| 02.09.2026 | 82,87 | 85,47 | 82,09 | 85,37 | 3,19% | 1.525.567,00 |
| 01.09.2026 | 81,14 | 83,27 | 80,76 | 82,73 | 0,41% | 1.329.973,00 |
| 31.08.2026 | 83,13 | 83,76 | 80,75 | 82,39 | -2,97% | 1.595.345,00 |
| 28.08.2026 | 87,99 | 88,25 | 84,20 | 84,91 | -4,12% | 1.282.278,00 |
| 27.08.2026 | 89,59 | 89,59 | 88,06 | 88,56 | -0,63% | 857.457,00 |
| 26.08.2026 | 88,45 | 89,83 | 86,80 | 89,12 | 0,28% | 859.357,00 |
| 25.08.2026 | 88,00 | 90,21 | 87,00 | 88,87 | 2,42% | 925.691,00 |
| 24.08.2026 | 86,68 | 87,01 | 85,50 | 86,77 | -0,39% | 1.104.361,00 |
| 21.08.2026 | 87,90 | 88,46 | 85,94 | 87,11 | -0,45% | 1.090.199,00 |
| 20.08.2026 | 88,23 | 88,45 | 85,90 | 87,50 | -2,17% | 896.705,00 |
| 19.08.2026 | 89,51 | 90,00 | 87,58 | 89,44 | 1,75% | 1.253.966,00 |
| 18.08.2026 | 87,87 | 88,35 | 85,98 | 87,90 | -0,94% | 974.990,00 |
| 17.08.2026 | 86,44 | 88,94 | 86,26 | 88,73 | 2,41% | 926.859,00 |
| 14.08.2026 | 84,75 | 87,17 | 83,78 | 86,64 | 1,19% | 818.161,00 |
| 13.08.2026 | 87,60 | 88,06 | 84,76 | 85,62 | -1,87% | 1.098.636,00 |
| 12.08.2026 | 89,09 | 90,61 | 87,16 | 87,25 | -2,21% | 1.111.336,00 |
| 11.08.2026 | 88,94 | 90,97 | 88,45 | 89,22 | 0,94% | 1.042.485,00 |
| 10.08.2026 | 87,56 | 88,88 | 86,50 | 88,39 | 0,84% | 854.038,00 |
| 07.08.2026 | 88,00 | 88,67 | 86,48 | 87,65 | 2,12% | 948.274,00 |
| 06.08.2026 | 86,48 | 87,82 | 85,19 | 85,83 | -1,24% | 1.050.324,00 |
| 05.08.2026 | 87,49 | 90,81 | 85,98 | 86,91 | -3,07% | 1.674.529,00 |
| 04.08.2026 | 87,00 | 89,67 | 86,33 | 89,66 | 4,24% | 2.007.367,00 |
| 03.08.2026 | 84,82 | 86,01 | 81,61 | 86,01 | 1,61% | 1.267.409,00 |
| 31.07.2026 | 86,93 | 87,10 | 84,53 | 84,65 | -3,00% | 1.657.467,00 |
| 30.07.2026 | 87,61 | 88,16 | 85,19 | 87,27 | 1,21% | 1.367.130,00 |
| 29.07.2026 | 85,56 | 87,89 | 84,34 | 86,23 | 0,57% | 1.783.574,00 |
| 28.07.2026 | 86,23 | 86,64 | 82,77 | 85,74 | 0,23% | 1.694.112,00 |
| 27.07.2026 | 85,99 | 87,93 | 85,21 | 85,54 | -0,07% | 2.402.618,00 |
| 24.07.2026 | 86,84 | 87,50 | 85,06 | 85,60 | -1,34% | 1.825.246,00 |
| 23.07.2026 | 88,72 | 89,15 | 86,26 | 86,76 | -2,11% | 2.478.814,00 |
| 22.07.2026 | 85,46 | 95,49 | 84,34 | 88,63 | 18,95% | 6.986.750,00 |
| 21.07.2026 | 72,79 | 74,70 | 72,62 | 74,51 | 4,04% | 1.612.439,00 |
| 20.07.2026 | 74,35 | 75,06 | 71,00 | 71,62 | -3,61% | 2.410.711,00 |
| 17.07.2026 | 70,92 | 74,80 | 70,01 | 74,30 | 4,09% | 3.775.226,00 |
| 16.07.2026 | 71,09 | 73,00 | 69,95 | 71,38 | -0,61% | 2.578.646,00 |
| 15.07.2026 | 71,91 | 72,67 | 69,88 | 71,82 | -0,14% | 1.863.667,00 |
| 14.07.2026 | 74,42 | 75,33 | 71,81 | 71,92 | -2,99% | 1.635.514,00 |
| 13.07.2026 | 74,82 | 74,89 | 72,66 | 74,14 | -2,96% | 2.479.773,00 |
| 10.07.2026 | 84,48 | 84,48 | 76,18 | 76,40 | -9,05% | 2.952.941,00 |
| 09.07.2026 | 86,12 | 87,73 | 83,30 | 84,00 | -2,03% | 1.433.436,00 |
| 08.07.2026 | 85,87 | 86,86 | 84,19 | 85,74 | -1,38% | 1.660.320,00 |
| 07.07.2026 | 87,28 | 87,57 | 83,79 | 86,94 | 0,45% | 1.914.367,00 |
| 06.07.2026 | 84,59 | 87,83 | 83,13 | 86,55 | 3,05% | 2.433.802,00 |
| 02.07.2026 | 81,14 | 83,99 | 79,92 | 83,99 | 4,41% | 1.703.383,00 |
| 01.07.2026 | 82,28 | 82,39 | 78,81 | 80,44 | -1,37% | 1.973.043,00 |
| 30.06.2026 | 80,52 | 84,06 | 78,87 | 81,56 | 1,32% | 2.715.372,00 |
| 29.06.2026 | 79,79 | 80,59 | 78,17 | 80,50 | 2,04% | 1.647.524,00 |
| 26.06.2026 | 78,94 | 82,30 | 77,45 | 78,89 | -0,48% | 18.919.782,00 |
| 25.06.2026 | 79,70 | 83,42 | 78,06 | 79,27 | -0,68% | 2.429.904,00 |
| 24.06.2026 | 80,68 | 82,84 | 79,31 | 79,81 | -0,08% | 2.047.837,00 |
| 23.06.2026 | 80,00 | 82,53 | 79,69 | 79,87 | -2,56% | 1.393.513,00 |
| 22.06.2026 | 83,00 | 84,00 | 81,68 | 81,97 | 0,18% | 1.510.126,00 |
| 18.06.2026 | 82,57 | 84,55 | 79,80 | 81,82 | 0,93% | 3.863.403,00 |
| 17.06.2026 | 76,55 | 82,48 | 75,93 | 81,07 | 5,92% | 3.098.504,00 |