24,815€
3,57%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 23,66 | 24,68 | 23,33 | 24,68 | 3,01% | 1.427,00 |
| 04.09.2025 | 24,01 | 25,00 | 23,46 | 23,96 | 1,31% | 2.780,00 |
| 03.09.2025 | 22,15 | 23,65 | 21,83 | 23,65 | 7,50% | 12.097,00 |
| 02.09.2025 | 19,12 | 22,08 | 18,92 | 22,00 | 13,99% | 13.808,00 |
| 01.09.2025 | 18,93 | 19,50 | 18,81 | 19,30 | 2,50% | 1.014,00 |
| 29.08.2025 | 19,21 | 19,21 | 18,83 | 18,83 | -1,39% | 260,00 |
| 28.08.2025 | 18,65 | 19,48 | 18,65 | 19,10 | 3,66% | 5.276,00 |
| 27.08.2025 | 18,10 | 18,42 | 18,10 | 18,42 | 1,99% | 207,00 |
| 26.08.2025 | 17,67 | 18,06 | 17,67 | 18,06 | 1,60% | 192,00 |
| 25.08.2025 | 18,31 | 18,47 | 17,78 | 17,78 | -3,03% | 221,00 |
| 22.08.2025 | 18,05 | 18,40 | 17,78 | 18,33 | 2,98% | 526,00 |
| 21.08.2025 | 17,13 | 17,89 | 17,01 | 17,80 | 5,98% | 2.470,00 |
| 20.08.2025 | 16,90 | 16,98 | 16,80 | 16,80 | 0,48% | 215,00 |
| 19.08.2025 | 17,18 | 17,18 | 16,72 | 16,72 | -2,51% | 342,00 |
| 18.08.2025 | 17,79 | 17,79 | 17,15 | 17,15 | -1,47% | 1.450,00 |
| 15.08.2025 | 16,36 | 17,40 | 16,25 | 17,40 | 9,71% | 1.917,00 |
| 14.08.2025 | 16,99 | 16,99 | 15,70 | 15,86 | -4,74% | 1.878,00 |
| 13.08.2025 | 15,86 | 16,66 | 15,86 | 16,65 | 9,22% | 5.728,00 |
| 12.08.2025 | 14,84 | 15,54 | 14,76 | 15,25 | 4,81% | - |
| 11.08.2025 | 13,99 | 14,71 | 13,99 | 14,55 | 3,93% | 641,00 |
| 08.08.2025 | 13,78 | 14,00 | 13,07 | 14,00 | 3,02% | 1.333,00 |
| 07.08.2025 | 14,08 | 14,08 | 13,59 | 13,59 | -2,65% | 355,00 |
| 06.08.2025 | 14,39 | 14,39 | 13,80 | 13,96 | -2,96% | 325,00 |
| 05.08.2025 | 14,40 | 14,40 | 14,38 | 14,38 | 0,42% | 44,00 |
| 04.08.2025 | 13,92 | 14,38 | 13,81 | 14,32 | 3,77% | 128,00 |
| 01.08.2025 | 13,82 | 13,82 | 13,55 | 13,80 | -0,36% | 1.292,00 |
| 31.07.2025 | 13,88 | 13,88 | 13,68 | 13,85 | 1,58% | 73,00 |
| 30.07.2025 | 13,96 | 14,28 | 13,64 | 13,64 | -1,34% | 768,00 |
| 29.07.2025 | 14,49 | 14,70 | 13,82 | 13,82 | -1,99% | 495,00 |
| 28.07.2025 | 13,57 | 14,14 | 13,57 | 14,10 | 3,75% | 360,00 |
| 25.07.2025 | 13,77 | 13,98 | 13,59 | 13,59 | -2,86% | 396,00 |
| 24.07.2025 | 13,58 | 13,99 | 13,45 | 13,99 | -0,36% | 1.083,00 |
| 23.07.2025 | 12,97 | 14,04 | 12,97 | 14,04 | 10,90% | 2.958,00 |
| 22.07.2025 | 12,68 | 12,73 | 12,51 | 12,66 | 0,48% | 887,00 |
| 21.07.2025 | 14,53 | 14,59 | 12,50 | 12,60 | -12,80% | 3.364,00 |
| 18.07.2025 | 16,15 | 16,37 | 14,45 | 14,45 | -11,94% | 459,00 |
| 17.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 4,39% | 50,00 |
| 16.07.2025 | 15,28 | 15,72 | 15,28 | 15,72 | 1,88% | 63,00 |
| 15.07.2025 | 16,06 | 16,06 | 15,43 | 15,43 | -4,38% | 386,00 |
| 14.07.2025 | 15,59 | 16,31 | 15,55 | 16,14 | 1,02% | - |
| 11.07.2025 | 15,94 | 15,98 | 15,89 | 15,98 | -1,99% | 302,00 |
| 10.07.2025 | 16,17 | 16,33 | 15,93 | 16,30 | 1,91% | 4.136,00 |
| 09.07.2025 | 14,85 | 16,08 | 14,85 | 16,00 | 12,48% | 1.879,00 |
| 08.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,21% | 1,00 |
| 07.07.2025 | 14,34 | 14,34 | 14,19 | 14,19 | -0,32% | 1.512,00 |
| 04.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,70% | 70,00 |
| 03.07.2025 | 14,23 | 14,65 | 14,23 | 14,34 | -0,45% | 42,00 |
| 02.07.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 8,39% | 160,00 |
| 01.07.2025 | 13,50 | 13,50 | 13,28 | 13,29 | -4,29% | 420,00 |
| 30.06.2025 | 13,90 | 13,90 | 13,88 | 13,88 | 3,29% | 680,00 |
| 27.06.2025 | 13,76 | 13,85 | 13,43 | 13,44 | 0,28% | - |
| 26.06.2025 | 13,39 | 13,40 | 13,39 | 13,40 | -0,15% | 110,00 |
| 25.06.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,72% | 55,00 |
| 24.06.2025 | 13,55 | 13,74 | 13,34 | 13,66 | 1,68% | - |
| 23.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,59% | 70,00 |
| 20.06.2025 | 13,44 | 13,65 | 13,22 | 13,22 | -1,05% | 210,00 |
| 19.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | 45,00 |
| 18.06.2025 | 13,58 | 13,58 | 13,46 | 13,46 | -1,07% | 557,00 |
| 17.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,18% | 50,00 |
| 16.06.2025 | 13,75 | 13,80 | 13,43 | 13,63 | -0,04% | 1.294,00 |
| 13.06.2025 | 13,80 | 13,80 | 13,64 | 13,64 | -3,47% | 120,00 |
| 12.06.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -5,58% | 15,00 |
| 11.06.2025 | 14,94 | 14,96 | 14,92 | 14,96 | 0,67% | 87,00 |
| 10.06.2025 | 14,64 | 14,86 | 14,64 | 14,86 | 1,36% | 1.150,00 |
| 09.06.2025 | 14,83 | 14,83 | 14,62 | 14,66 | -1,28% | 37,00 |
| 06.06.2025 | 14,92 | 14,92 | 14,73 | 14,85 | 2,13% | 389,00 |
| 05.06.2025 | 14,11 | 14,54 | 14,11 | 14,54 | -1,66% | 812,00 |
| 04.06.2025 | 14,60 | 15,03 | 14,46 | 14,79 | -0,50% | - |
| 03.06.2025 | 14,55 | 14,86 | 14,55 | 14,86 | 5,35% | 35,00 |
| 02.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,00% | 7,00 |
| 30.05.2025 | 14,58 | 14,58 | 14,08 | 14,11 | -4,82% | 352,00 |
| 29.05.2025 | 14,08 | 14,83 | 14,03 | 14,82 | 5,67% | 386,00 |
| 28.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 3,09% | 35,00 |
| 27.05.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,93% | 100,00 |
| 26.05.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,35% | 50,00 |
| 23.05.2025 | 13,50 | 13,50 | 13,15 | 13,30 | -2,56% | 653,00 |
| 22.05.2025 | 13,34 | 13,65 | 13,34 | 13,65 | 0,74% | 528,00 |
| 21.05.2025 | 14,30 | 14,45 | 13,55 | 13,55 | -3,80% | 156,00 |
| 20.05.2025 | 14,00 | 14,09 | 14,00 | 14,09 | -0,04% | 2.424,00 |
| 19.05.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,04% | 10,00 |
| 16.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,16% | 60,00 |
| 15.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,49% | 30,00 |
| 14.05.2025 | 13,66 | 13,74 | 13,45 | 13,45 | 0,30% | 288,00 |
| 13.05.2025 | 13,77 | 13,94 | 13,40 | 13,41 | 13,02% | 3.718,00 |
| 12.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,76% | 220,00 |
| 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 |