11,575€
-3,14%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,67 | 12,13 | 11,67 | 11,78 | -1,46% | 126,00 |
| 08.05.2025 | 11,72 | 11,95 | 11,05 | 11,95 | 4,87% | 550,00 |
| 07.05.2025 | 11,66 | 11,70 | 11,40 | 11,40 | -5,28% | 543,00 |
| 06.05.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -4,24% | 75,00 |
| 05.05.2025 | 12,63 | 12,70 | 12,42 | 12,56 | -3,37% | - |
| 02.05.2025 | 12,47 | 13,09 | 12,24 | 13,00 | 5,69% | 340,00 |
| 30.04.2025 | 11,88 | 12,30 | 11,72 | 12,30 | 2,86% | 524,00 |
| 29.04.2025 | 11,88 | 12,08 | 11,64 | 11,96 | 1,16% | - |
| 28.04.2025 | 11,66 | 11,97 | 11,66 | 11,82 | 1,85% | 1.413,00 |
| 25.04.2025 | 11,60 | 11,61 | 11,60 | 11,61 | 0,74% | 250,00 |
| 24.04.2025 | 11,44 | 11,71 | 11,31 | 11,52 | 1,36% | - |
| 23.04.2025 | 11,01 | 11,37 | 11,01 | 11,37 | 7,75% | 612,00 |
| 22.04.2025 | 10,62 | 10,86 | 10,34 | 10,55 | 8,29% | - |
| 17.04.2025 | 10,16 | 10,16 | 9,74 | 9,74 | -2,60% | 115,00 |
| 16.04.2025 | 10,80 | 10,80 | 10,00 | 10,00 | -9,40% | 765,00 |
| 15.04.2025 | 10,88 | 11,20 | 10,80 | 11,04 | 4,82% | - |
| 14.04.2025 | 10,50 | 10,65 | 10,50 | 10,53 | 3,74% | 888,00 |
| 11.04.2025 | 10,07 | 10,15 | 9,87 | 10,15 | 3,72% | 224,00 |
| 10.04.2025 | 10,79 | 10,79 | 9,31 | 9,79 | -9,93% | 1.044,00 |
| 09.04.2025 | 8,81 | 10,87 | 8,81 | 10,87 | 22,52% | 2.145,00 |
| 08.04.2025 | 9,55 | 10,00 | 8,87 | 8,87 | -4,97% | 933,00 |
| 07.04.2025 | 9,38 | 9,69 | 9,07 | 9,33 | -5,10% | 479,00 |
| 04.04.2025 | 10,59 | 10,59 | 9,74 | 9,83 | -9,95% | 2.485,00 |
| 03.04.2025 | 10,95 | 11,07 | 10,73 | 10,92 | -5,86% | 2.914,00 |
| 02.04.2025 | 11,22 | 11,60 | 11,21 | 11,60 | 1,62% | 273,00 |
| 01.04.2025 | 11,86 | 11,94 | 11,42 | 11,42 | -3,26% | 969,00 |
| 31.03.2025 | 12,37 | 12,37 | 11,59 | 11,80 | -7,52% | 335,00 |
| 28.03.2025 | 12,71 | 12,78 | 12,71 | 12,76 | -0,12% | 400,00 |
| 27.03.2025 | 12,89 | 12,93 | 12,78 | 12,78 | -0,12% | 435,00 |
| 26.03.2025 | 13,78 | 13,78 | 12,79 | 12,79 | -4,59% | 2.061,00 |
| 25.03.2025 | 14,02 | 14,02 | 13,41 | 13,41 | -6,85% | 852,00 |
| 24.03.2025 | 14,40 | 14,40 | 14,39 | 14,39 | 4,28% | 747,00 |
| 21.03.2025 | 13,65 | 13,80 | 13,61 | 13,80 | -1,85% | 389,00 |
| 20.03.2025 | 14,24 | 14,55 | 14,04 | 14,06 | -1,33% | - |
| 19.03.2025 | 13,80 | 14,25 | 13,80 | 14,25 | 3,26% | 175,00 |
| 18.03.2025 | 14,35 | 14,35 | 13,75 | 13,80 | -4,83% | 1.010,00 |
| 17.03.2025 | 14,13 | 14,50 | 14,13 | 14,50 | 3,31% | 80,00 |
| 14.03.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 2,48% | 85,00 |
| 13.03.2025 | 14,44 | 14,58 | 13,70 | 13,70 | -4,90% | 480,00 |
| 12.03.2025 | 13,88 | 14,40 | 13,78 | 14,40 | 4,96% | 712,00 |
| 11.03.2025 | 13,92 | 14,60 | 13,08 | 13,72 | -2,83% | 3.130,00 |
| 10.03.2025 | 15,64 | 15,64 | 13,95 | 14,12 | -10,35% | 3.046,00 |
| 07.03.2025 | 16,47 | 16,47 | 15,61 | 15,75 | -3,29% | 883,00 |
| 06.03.2025 | 15,94 | 16,40 | 15,77 | 16,29 | 2,29% | 675,00 |
| 05.03.2025 | 16,32 | 16,32 | 15,47 | 15,92 | 0,16% | 2.325,00 |
| 04.03.2025 | 16,81 | 16,81 | 15,90 | 15,90 | -6,17% | 1.927,00 |
| 03.03.2025 | 18,31 | 18,31 | 16,89 | 16,94 | -5,89% | 11.266,00 |
| 28.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,49% | 169,00 |
| 27.02.2025 | 18,25 | 19,05 | 18,25 | 19,05 | 1,30% | 205,00 |
| 26.02.2025 | 18,53 | 18,80 | 18,53 | 18,80 | -0,24% | 1.090,00 |
| 25.02.2025 | 18,31 | 18,85 | 17,80 | 18,85 | 3,83% | 3.317,00 |
| 24.02.2025 | 18,92 | 19,02 | 17,97 | 18,15 | -5,59% | 4.017,00 |
| 21.02.2025 | 19,89 | 20,15 | 19,23 | 19,23 | -3,78% | 3.629,00 |
| 20.02.2025 | 19,97 | 20,12 | 19,72 | 19,98 | -1,58% | 1.100,00 |
| 19.02.2025 | 19,43 | 20,40 | 19,43 | 20,30 | 4,34% | 5.990,00 |
| 18.02.2025 | 18,91 | 19,62 | 18,89 | 19,46 | 2,88% | 1.199,00 |
| 17.02.2025 | 19,16 | 19,16 | 18,91 | 18,91 | -0,73% | 1.341,00 |
| 14.02.2025 | 18,52 | 19,05 | 18,52 | 19,05 | 4,79% | 2.530,00 |
| 13.02.2025 | 17,71 | 18,28 | 17,70 | 18,18 | 3,06% | 512,00 |
| 12.02.2025 | 18,10 | 18,22 | 16,92 | 17,64 | -3,92% | 7.959,00 |
| 11.02.2025 | 19,00 | 19,00 | 17,80 | 18,36 | -2,96% | 4.193,00 |
| 10.02.2025 | 19,79 | 19,90 | 18,89 | 18,92 | -5,35% | 5.319,00 |
| 07.02.2025 | 19,77 | 20,83 | 19,62 | 19,99 | 2,64% | 10.297,00 |
| 06.02.2025 | 19,76 | 19,76 | 19,40 | 19,48 | 0,26% | 1.171,00 |
| 05.02.2025 | 19,08 | 19,55 | 18,81 | 19,43 | 3,05% | 535,00 |
| 04.02.2025 | 18,40 | 18,85 | 18,19 | 18,85 | 4,03% | 1.164,00 |
| 03.02.2025 | 19,28 | 19,43 | 18,12 | 18,12 | -3,95% | 10.057,00 |
| 31.01.2025 | 19,65 | 19,81 | 18,70 | 18,87 | -1,82% | 5.120,00 |
| 30.01.2025 | 19,32 | 19,35 | 19,22 | 19,22 | 0,65% | 1.018,00 |
| 29.01.2025 | 19,33 | 19,41 | 19,04 | 19,09 | -0,39% | 4.439,00 |
| 28.01.2025 | 19,48 | 19,70 | 19,04 | 19,17 | 0,87% | 2.515,00 |
| 27.01.2025 | 20,50 | 20,80 | 19,00 | 19,00 | -3,70% | 9.470,00 |
| 24.01.2025 | 20,78 | 20,78 | 19,70 | 19,73 | -3,76% | 6.281,00 |
| 23.01.2025 | 19,36 | 20,70 | 19,36 | 20,50 | 8,47% | 6.462,00 |
| 22.01.2025 | 19,12 | 19,12 | 18,83 | 18,90 | -0,03% | 630,00 |
| 21.01.2025 | 20,06 | 20,13 | 18,88 | 18,91 | -5,95% | 12.231,00 |
| 20.01.2025 | 19,57 | 20,71 | 19,54 | 20,10 | 6,66% | 10.499,00 |
| 17.01.2025 | 18,67 | 18,85 | 18,67 | 18,85 | 4,26% | 1.450,00 |
| 16.01.2025 | 18,57 | 18,57 | 18,08 | 18,08 | -1,47% | 1.000,00 |
| 15.01.2025 | 17,51 | 18,50 | 17,51 | 18,35 | 4,14% | 2.415,00 |
| 14.01.2025 | 18,63 | 18,70 | 17,54 | 17,62 | -3,74% | 4.423,00 |
| 13.01.2025 | 18,09 | 18,30 | 17,50 | 18,30 | 2,55% | 468,00 |
| 10.01.2025 | 19,33 | 19,41 | 17,85 | 17,85 | -7,83% | 11.454,00 |
| 09.01.2025 | 19,31 | 19,36 | 19,15 | 19,36 | 0,70% | 1.063,00 |
| 08.01.2025 | 18,86 | 20,16 | 18,86 | 19,23 | 0,97% | 3.359,00 |
| 07.01.2025 | 18,86 | 19,34 | 18,65 | 19,04 | 0,21% | 2.494,00 |
| 06.01.2025 | 19,35 | 19,78 | 18,50 | 19,00 | -1,83% | 3.489,00 |
| 03.01.2025 | 19,00 | 19,61 | 19,00 | 19,36 | 0,03% | 1.341,00 |
| 02.01.2025 | 18,50 | 19,38 | 18,23 | 19,35 | 0,52% | 8.105,00 |
| 30.12.2024 | 18,56 | 19,36 | 18,50 | 19,25 | 5,71% | 4.475,00 |
| 27.12.2024 | 18,93 | 19,28 | 18,20 | 18,21 | -3,68% | 16.269,00 |
| 23.12.2024 | 19,11 | 19,37 | 18,81 | 18,91 | 0,03% | 9.412,00 |
| 20.12.2024 | 18,80 | 19,38 | 18,50 | 18,90 | 0,53% | 1.626,00 |
| 19.12.2024 | 19,89 | 20,36 | 18,80 | 18,80 | -7,11% | 2.279,00 |
| 18.12.2024 | 21,18 | 21,18 | 20,24 | 20,24 | -3,57% | 100,00 |
| 17.12.2024 | 21,24 | 21,41 | 20,65 | 20,99 | 0,24% | - |
| 16.12.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -1,69% | 1,00 |
| 13.12.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,24% | 15,00 |
| 12.12.2024 | 21,00 | 21,04 | 20,86 | 21,04 | -6,11% | 298,00 |
| 11.12.2024 | 22,59 | 22,59 | 22,41 | 22,41 | -1,23% | 85,00 |