49,070€
-3,14%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 49,63 | 50,29 | 49,60 | 49,91 | -1,48% | - |
| 26.11.2025 | 40,75 | 50,86 | 40,21 | 50,66 | 26,18% | 8.667,00 |
| 25.11.2025 | 38,66 | 40,26 | 37,98 | 40,15 | 5,38% | 1.514,00 |
| 24.11.2025 | 35,10 | 38,69 | 35,10 | 38,10 | 8,83% | 747,00 |
| 21.11.2025 | 32,83 | 35,01 | 32,53 | 35,01 | 6,06% | 11.874,00 |
| 20.11.2025 | 33,80 | 33,98 | 32,16 | 33,01 | -2,91% | 875,00 |
| 19.11.2025 | 34,55 | 35,19 | 34,00 | 34,00 | -4,49% | 1.064,00 |
| 18.11.2025 | 34,79 | 37,10 | 34,01 | 35,60 | 3,61% | 5.417,00 |
| 17.11.2025 | 36,16 | 36,80 | 34,36 | 34,36 | -3,62% | 1.388,00 |
| 14.11.2025 | 34,11 | 35,65 | 34,11 | 35,65 | 1,62% | 757,00 |
| 13.11.2025 | 35,73 | 35,73 | 34,86 | 35,08 | -2,34% | 872,00 |
| 12.11.2025 | 36,11 | 36,75 | 35,60 | 35,92 | 1,73% | 2.147,00 |
| 11.11.2025 | 34,76 | 35,47 | 34,26 | 35,31 | 1,76% | 711,00 |
| 10.11.2025 | 34,43 | 36,00 | 34,43 | 34,70 | 2,21% | 743,00 |
| 07.11.2025 | 34,74 | 34,90 | 32,44 | 33,95 | -2,25% | 2.353,00 |
| 06.11.2025 | 35,23 | 35,63 | 34,73 | 34,73 | 0,06% | 695,00 |
| 05.11.2025 | 32,73 | 34,71 | 32,73 | 34,71 | 5,18% | 1.602,00 |
| 04.11.2025 | 32,96 | 33,68 | 32,96 | 33,00 | -4,84% | 505,00 |
| 03.11.2025 | 37,02 | 37,15 | 34,28 | 34,68 | -6,22% | 2.543,00 |
| 31.10.2025 | 36,80 | 37,80 | 35,96 | 36,98 | 0,27% | 1.875,00 |
| 30.10.2025 | 34,40 | 37,34 | 34,40 | 36,88 | 7,08% | 1.176,00 |
| 29.10.2025 | 34,08 | 34,44 | 33,85 | 34,44 | 3,55% | 139,00 |
| 28.10.2025 | 34,11 | 34,11 | 33,26 | 33,26 | -1,80% | 2.330,00 |
| 27.10.2025 | 33,35 | 34,00 | 33,33 | 33,87 | 3,80% | 2.344,00 |
| 24.10.2025 | 31,98 | 32,63 | 31,88 | 32,63 | 1,15% | 353,00 |
| 23.10.2025 | 33,18 | 33,18 | 31,96 | 32,26 | -0,86% | 613,00 |
| 22.10.2025 | 32,99 | 32,99 | 32,04 | 32,54 | -1,72% | 1.847,00 |
| 21.10.2025 | 33,05 | 33,93 | 33,05 | 33,11 | 0,46% | 516,00 |
| 20.10.2025 | 31,86 | 33,01 | 31,86 | 32,96 | 2,26% | 2.679,00 |
| 17.10.2025 | 32,86 | 33,45 | 31,70 | 32,23 | -4,36% | 4.252,00 |
| 16.10.2025 | 32,74 | 34,31 | 32,74 | 33,70 | 3,37% | 784,00 |
| 15.10.2025 | 31,16 | 32,60 | 31,16 | 32,60 | 4,69% | 704,00 |
| 14.10.2025 | 31,44 | 31,68 | 30,60 | 31,14 | -1,02% | 1.129,00 |
| 13.10.2025 | 30,88 | 31,74 | 30,02 | 31,46 | 4,28% | 1.354,00 |
| 10.10.2025 | 30,93 | 31,43 | 29,98 | 30,17 | -3,67% | 3.169,00 |
| 09.10.2025 | 31,91 | 31,91 | 31,08 | 31,32 | 0,13% | 1.824,00 |
| 08.10.2025 | 31,23 | 31,76 | 31,23 | 31,28 | -1,14% | 838,00 |
| 07.10.2025 | 31,78 | 32,62 | 31,12 | 31,64 | -0,85% | 604,00 |
| 06.10.2025 | 30,61 | 33,60 | 30,61 | 31,91 | 4,69% | 2.045,00 |
| 03.10.2025 | 29,51 | 30,48 | 29,51 | 30,48 | 2,87% | 346,00 |
| 02.10.2025 | 30,01 | 30,30 | 29,63 | 29,63 | -1,36% | 236,00 |
| 01.10.2025 | 29,38 | 30,20 | 28,98 | 30,04 | 3,80% | 3.580,00 |
| 30.09.2025 | 28,58 | 29,18 | 28,58 | 28,94 | 0,42% | 420,00 |
| 29.09.2025 | 27,84 | 28,82 | 27,84 | 28,82 | 4,84% | 292,00 |
| 26.09.2025 | 26,94 | 27,73 | 26,81 | 27,49 | -1,65% | 503,00 |
| 25.09.2025 | 28,28 | 28,28 | 27,28 | 27,95 | -1,41% | 686,00 |
| 24.09.2025 | 27,88 | 28,56 | 27,88 | 28,35 | 2,31% | 758,00 |
| 23.09.2025 | 27,37 | 27,87 | 27,00 | 27,71 | 2,21% | 572,00 |
| 22.09.2025 | 26,29 | 27,11 | 26,11 | 27,11 | 4,27% | 177,00 |
| 19.09.2025 | 26,54 | 27,33 | 25,82 | 26,00 | -1,78% | 678,00 |
| 18.09.2025 | 24,46 | 26,59 | 24,46 | 26,47 | 6,05% | 1.015,00 |
| 17.09.2025 | 24,98 | 25,66 | 24,96 | 24,96 | 2,84% | 398,00 |
| 16.09.2025 | 23,81 | 24,44 | 23,81 | 24,27 | 0,21% | 41,00 |
| 15.09.2025 | 24,86 | 25,36 | 23,90 | 24,22 | -5,87% | 2.300,00 |
| 12.09.2025 | 25,53 | 26,39 | 25,49 | 25,73 | 3,13% | 2.355,00 |
| 11.09.2025 | 24,89 | 25,03 | 24,00 | 24,95 | 2,76% | 1.107,00 |
| 10.09.2025 | 23,49 | 24,48 | 23,48 | 24,28 | 3,41% | 190,00 |
| 09.09.2025 | 22,96 | 23,48 | 22,81 | 23,48 | 1,60% | 3.699,00 |
| 08.09.2025 | 24,54 | 24,90 | 23,11 | 23,11 | -6,36% | 1.506,00 |
| 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 |