19,655€
-2,89%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,63 | 19,91 | 19,61 | 19,67 | -2,84% | - |
| 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 |
| 10.12.2024 | 21,91 | 22,69 | 21,86 | 22,69 | 2,86% | 56,00 |
| 09.12.2024 | 22,50 | 22,50 | 22,06 | 22,06 | -2,48% | 110,00 |
| 06.12.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 7,10% | 10,00 |
| 05.12.2024 | 22,10 | 22,10 | 21,12 | 21,12 | -3,96% | 390,00 |
| 04.12.2024 | 24,12 | 24,12 | 21,99 | 21,99 | -11,47% | 288,00 |
| 03.12.2024 | 25,11 | 25,50 | 24,84 | 24,84 | 0,65% | 2.190,00 |
| 02.12.2024 | 24,49 | 25,31 | 24,45 | 24,68 | -1,75% | 575,00 |
| 29.11.2024 | 25,50 | 25,50 | 25,02 | 25,12 | 0,36% | 105,00 |
| 28.11.2024 | 25,04 | 25,04 | 25,02 | 25,03 | 1,38% | 98,00 |
| 27.11.2024 | 20,39 | 25,00 | 20,39 | 24,69 | 20,44% | 561,00 |
| 26.11.2024 | 21,59 | 23,10 | 20,50 | 20,50 | 13,89% | 3.637,00 |
| 25.11.2024 | 18,01 | 18,01 | 18,00 | 18,00 | 1,10% | 526,00 |
| 22.11.2024 | 17,80 | 17,81 | 17,80 | 17,81 | 1,64% | 195,00 |
| 21.11.2024 | 17,76 | 18,16 | 17,25 | 17,52 | -0,20% | - |
| 20.11.2024 | 17,63 | 18,00 | 17,07 | 17,55 | 0,07% | - |
| 19.11.2024 | 17,79 | 17,79 | 17,54 | 17,54 | -1,46% | 560,00 |
| 18.11.2024 | 17,73 | 18,35 | 17,41 | 17,80 | -0,28% | 3.027,00 |
| 15.11.2024 | 18,91 | 18,91 | 17,84 | 17,85 | -11,85% | 596,00 |
| 14.11.2024 | 20,35 | 20,83 | 20,25 | 20,25 | -1,65% | 940,00 |
| 13.11.2024 | 20,22 | 20,59 | 20,22 | 20,59 | 2,23% | 170,00 |
| 12.11.2024 | 20,27 | 20,27 | 20,14 | 20,14 | -3,36% | 61,00 |
| 11.11.2024 | 21,11 | 21,11 | 20,75 | 20,84 | 4,20% | 2.566,00 |
| 08.11.2024 | 19,75 | 20,31 | 19,75 | 20,00 | 0,78% | 106,00 |
| 07.11.2024 | 19,72 | 19,96 | 19,61 | 19,85 | 1,43% | 383,00 |
| 06.11.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 4,15% | 58,00 |
| 05.11.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 5,39% | 50,00 |
| 04.11.2024 | 17,74 | 17,83 | 17,74 | 17,83 | -0,70% | 101,00 |
| 01.11.2024 | 17,90 | 17,95 | 17,64 | 17,95 | 1,84% | 143,00 |
| 31.10.2024 | 17,87 | 17,87 | 17,63 | 17,63 | -3,36% | 150,00 |
| 30.10.2024 | 18,46 | 18,55 | 18,15 | 18,24 | -0,34% | - |
| 29.10.2024 | 18,63 | 18,63 | 18,30 | 18,30 | -3,96% | 100,00 |
| 28.10.2024 | 18,69 | 19,33 | 18,61 | 19,06 | 1,46% | - |
| 25.10.2024 | 18,49 | 18,78 | 18,49 | 18,78 | -0,13% | 73,00 |
| 24.10.2024 | 18,70 | 18,81 | 18,70 | 18,81 | 2,01% | 63,00 |
| 23.10.2024 | 18,88 | 18,88 | 18,44 | 18,44 | -1,94% | 505,00 |
| 22.10.2024 | 18,77 | 18,80 | 18,72 | 18,80 | -1,57% | 860,00 |
| 21.10.2024 | 19,63 | 19,63 | 19,10 | 19,10 | -1,80% | 1.550,00 |
| 18.10.2024 | 19,39 | 19,45 | 19,10 | 19,45 | -0,51% | 203,00 |
| 17.10.2024 | 19,51 | 19,85 | 19,51 | 19,55 | 3,11% | 385,00 |
| 16.10.2024 | 18,89 | 19,06 | 18,89 | 18,96 | 5,41% | 1.957,00 |
| 15.10.2024 | 17,80 | 18,13 | 17,67 | 17,99 | 2,58% | - |
| 14.10.2024 | 17,02 | 17,54 | 17,02 | 17,54 | 5,66% | 409,00 |
| 11.10.2024 | 16,18 | 16,68 | 16,18 | 16,60 | 4,31% | 370,00 |
| 10.10.2024 | 16,25 | 16,25 | 15,69 | 15,91 | -3,49% | 669,00 |
| 09.10.2024 | 16,44 | 16,49 | 16,10 | 16,49 | -1,14% | 220,00 |
| 08.10.2024 | 16,35 | 16,68 | 16,34 | 16,68 | -0,42% | 16,00 |
| 07.10.2024 | 17,28 | 17,28 | 16,66 | 16,75 | -2,19% | 341,00 |
| 04.10.2024 | 17,09 | 17,61 | 17,07 | 17,12 | -0,09% | - |
| 03.10.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,61% | 334,00 |
| 02.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 3,14% | 50,00 |
| 01.10.2024 | 17,54 | 17,54 | 16,72 | 16,72 | -3,38% | 129,00 |
| 30.09.2024 | 17,28 | 17,34 | 17,23 | 17,30 | -1,70% | 176,00 |
| 27.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,34% | 10,00 |
| 26.09.2024 | 18,00 | 18,00 | 17,12 | 17,54 | -0,57% | 355,00 |
| 25.09.2024 | 17,86 | 17,86 | 17,64 | 17,64 | -1,09% | 55,00 |
| 24.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,55% | 1,00 |
| 23.09.2024 | 18,84 | 18,84 | 18,12 | 18,12 | -4,48% | 53,00 |
| 20.09.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -2,44% | 200,00 |
| 19.09.2024 | 19,52 | 19,52 | 19,44 | 19,44 | 3,51% | 200,00 |
| 18.09.2024 | 17,99 | 18,78 | 17,99 | 18,78 | 5,65% | 1.287,00 |
| 17.09.2024 | 17,78 | 17,78 | 17,75 | 17,78 | -6,09% | 400,00 |
| 16.09.2024 | 19,36 | 19,56 | 18,70 | 18,93 | -0,38% | - |
| 13.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,95% | 70,00 |
| 12.09.2024 | 18,64 | 18,64 | 18,46 | 18,46 | -2,87% | 120,00 |
| 11.09.2024 | 19,53 | 19,53 | 18,92 | 19,00 | -2,06% | 512,00 |
| 10.09.2024 | 20,10 | 20,10 | 19,40 | 19,40 | -0,94% | 330,00 |
| 09.09.2024 | 20,29 | 20,29 | 19,41 | 19,59 | -2,07% | 815,00 |
| 06.09.2024 | 20,70 | 20,70 | 19,94 | 20,00 | -6,93% | 155,00 |
| 05.09.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 0,84% | 40,00 |
| 04.09.2024 | 20,64 | 21,44 | 20,45 | 21,31 | 1,96% | - |
| 03.09.2024 | 25,00 | 25,00 | 20,90 | 20,90 | -11,06% | 353,00 |
| 02.09.2024 | 21,64 | 25,01 | 21,64 | 23,50 | 10,54% | 645,00 |
| 30.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -3,58% | 15,00 |
| 29.08.2024 | 21,58 | 22,38 | 21,39 | 22,05 | 3,52% | - |
| 28.08.2024 | 21,49 | 21,71 | 21,21 | 21,30 | 0,31% | - |
| 27.08.2024 | 22,12 | 22,15 | 21,21 | 21,24 | -3,87% | - |
| 26.08.2024 | 22,09 | 22,09 | 22,09 | 22,09 | -0,05% | 25,00 |
| 23.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | 1,00 |
| 22.08.2024 | 22,17 | 22,17 | 22,06 | 22,06 | -1,56% | 75,00 |
| 21.08.2024 | 22,40 | 22,41 | 22,40 | 22,41 | 5,66% | 2.000,00 |
| 20.08.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 1,68% | 25,00 |
| 19.08.2024 | 20,71 | 20,86 | 20,42 | 20,86 | 0,29% | 407,00 |
| 16.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 200,00 |
| 15.08.2024 | 21,01 | 21,01 | 21,00 | 21,00 | 2,19% | 66,00 |
| 14.08.2024 | 20,59 | 20,61 | 20,55 | 20,55 | -1,75% | 76,00 |
| 13.08.2024 | 21,03 | 21,18 | 20,66 | 20,92 | -0,50% | - |
| 12.08.2024 | 21,43 | 21,74 | 20,88 | 21,02 | -1,13% | - |
| 09.08.2024 | 22,50 | 22,50 | 21,26 | 21,26 | -7,77% | 85,00 |
| 08.08.2024 | 22,86 | 23,37 | 22,75 | 23,05 | -1,89% | - |
| 07.08.2024 | 23,85 | 24,37 | 23,41 | 23,50 | 0,66% | - |
| 06.08.2024 | 23,24 | 23,34 | 22,91 | 23,34 | 3,00% | 675,00 |
| 05.08.2024 | 22,76 | 22,99 | 22,39 | 22,66 | -6,29% | 460,00 |
| 02.08.2024 | 24,01 | 24,31 | 23,73 | 24,18 | -3,70% | 350,00 |