51,040€
2,57%
Echtzeit-Aktienkurs Arrowhead Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Arrowhead Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 50,38 | 50,80 | 50,02 | 50,22 | 0,92% | 40,00 |
| 16.10.2026 | 51,72 | 51,72 | 49,76 | 49,76 | -4,12% | 142,00 |
| 15.10.2026 | 52,68 | 52,96 | 51,90 | 51,90 | -0,04% | 751,00 |
| 14.10.2026 | 53,18 | 55,86 | 51,92 | 51,92 | -0,08% | 18.568,00 |
| 13.10.2026 | 53,10 | 53,10 | 51,96 | 51,96 | -4,73% | 113,00 |
| 12.10.2026 | 55,72 | 56,26 | 54,54 | 54,54 | -1,02% | 22,00 |
| 09.10.2026 | 54,50 | 55,10 | 53,70 | 55,10 | 2,61% | 762,00 |
| 08.10.2026 | 54,50 | 54,50 | 53,18 | 53,70 | -2,86% | 495,00 |
| 07.10.2026 | 55,12 | 55,36 | 54,62 | 55,28 | 0,51% | 676,00 |
| 06.10.2026 | 55,02 | 55,64 | 55,00 | 55,00 | -1,11% | 160,00 |
| 05.10.2026 | 57,76 | 57,76 | 55,62 | 55,62 | -5,28% | 444,00 |
| 02.10.2026 | 57,36 | 58,72 | 57,36 | 58,72 | 1,59% | 246,00 |
| 01.10.2026 | 58,24 | 58,54 | 57,54 | 57,80 | -1,06% | 215,00 |
| 30.09.2026 | 58,04 | 58,42 | 57,30 | 58,42 | -0,44% | 960,00 |
| 29.09.2026 | 57,54 | 58,68 | 57,54 | 58,68 | 2,27% | 115,00 |
| 28.09.2026 | 57,32 | 57,46 | 56,68 | 57,38 | -0,69% | 160,00 |
| 25.09.2026 | 58,14 | 58,14 | 57,78 | 57,78 | -0,24% | 101,00 |
| 24.09.2026 | 58,14 | 58,14 | 57,92 | 57,92 | -2,43% | 156,00 |
| 23.09.2026 | 63,72 | 63,84 | 59,28 | 59,36 | -5,36% | 216,00 |
| 22.09.2026 | 60,48 | 62,72 | 60,48 | 62,72 | 5,59% | 72,00 |
| 21.09.2026 | 57,92 | 59,78 | 57,92 | 59,40 | 1,85% | 450,00 |
| 18.09.2026 | 59,46 | 59,46 | 58,32 | 58,32 | -1,29% | 271,00 |
| 17.09.2026 | 58,16 | 59,08 | 58,08 | 59,08 | 3,69% | 106,00 |
| 16.09.2026 | 61,28 | 61,66 | 56,98 | 56,98 | -8,36% | 1.335,00 |
| 15.09.2026 | 70,10 | 70,24 | 62,18 | 62,18 | -10,40% | 1.003,00 |
| 14.09.2026 | 71,86 | 71,86 | 69,40 | 69,40 | -4,79% | 231,00 |
| 11.09.2026 | 71,59 | 74,02 | 70,59 | 72,89 | 1,60% | - |
| 10.09.2026 | 71,74 | 71,74 | 71,74 | 71,74 | -1,46% | 236,00 |
| 09.09.2026 | 73,88 | 73,88 | 72,80 | 72,80 | -0,63% | 24,00 |
| 08.09.2026 | 74,26 | 74,60 | 73,26 | 73,26 | -1,51% | 350,00 |
| 07.09.2026 | 73,48 | 74,54 | 73,48 | 74,38 | 1,83% | 9,00 |
| 04.09.2026 | 74,88 | 75,22 | 73,04 | 73,04 | 0,44% | 302,00 |
| 03.09.2026 | 72,98 | 73,14 | 72,00 | 72,72 | 2,39% | 107,00 |
| 02.09.2026 | 71,88 | 71,88 | 71,02 | 71,02 | 1,63% | 38,00 |
| 01.09.2026 | 71,60 | 71,60 | 69,88 | 69,88 | -0,17% | 251,00 |
| 31.08.2026 | 74,36 | 74,36 | 70,00 | 70,00 | -5,43% | 46,00 |
| 28.08.2026 | 75,00 | 75,84 | 74,02 | 74,02 | -2,53% | 239,00 |
| 27.08.2026 | 76,64 | 76,70 | 75,63 | 75,94 | -1,12% | - |
| 26.08.2026 | 76,78 | 76,80 | 76,78 | 76,80 | 1,05% | 85,00 |
| 25.08.2026 | 73,88 | 76,00 | 73,88 | 76,00 | 3,23% | 29,00 |
| 24.08.2026 | 74,00 | 75,10 | 73,62 | 73,62 | -0,08% | 55,00 |
| 21.08.2026 | 74,28 | 75,26 | 73,68 | 73,68 | -1,42% | 44,00 |
| 20.08.2026 | 77,12 | 77,12 | 74,18 | 74,74 | -3,14% | 71,00 |
| 19.08.2026 | 76,06 | 77,16 | 76,06 | 77,16 | 3,07% | 51,00 |
| 18.08.2026 | 76,64 | 76,64 | 74,28 | 74,86 | -0,32% | - |
| 17.08.2026 | 75,12 | 75,62 | 74,66 | 75,10 | 2,51% | 13,00 |
| 14.08.2026 | 73,34 | 74,50 | 73,00 | 73,26 | -2,58% | 191,00 |
| 13.08.2026 | 76,70 | 76,70 | 75,10 | 75,20 | -2,74% | 57,00 |
| 12.08.2026 | 77,32 | 77,32 | 77,32 | 77,32 | 0,42% | 25,00 |
| 11.08.2026 | 76,08 | 78,12 | 76,08 | 77,00 | 2,23% | 226,00 |
| 10.08.2026 | 75,30 | 75,94 | 75,30 | 75,32 | 0,64% | 66,00 |
| 07.08.2026 | 75,00 | 76,28 | 73,94 | 74,84 | 0,19% | 210,00 |
| 06.08.2026 | 75,20 | 75,20 | 74,70 | 74,70 | -4,30% | 325,00 |
| 05.08.2026 | 77,40 | 78,22 | 77,20 | 78,06 | 0,72% | 455,00 |
| 04.08.2026 | 74,26 | 77,50 | 74,26 | 77,50 | 4,03% | 140,00 |
| 03.08.2026 | 73,26 | 74,76 | 72,60 | 74,50 | -0,19% | 390,00 |
| 31.07.2026 | 76,80 | 76,84 | 74,64 | 74,64 | -0,29% | 66,00 |
| 30.07.2026 | 74,96 | 74,96 | 74,86 | 74,86 | 0,92% | 201,00 |
| 29.07.2026 | 75,88 | 76,10 | 74,18 | 74,18 | 0,79% | 521,00 |
| 28.07.2026 | 74,00 | 74,00 | 73,00 | 73,60 | -2,65% | 307,00 |
| 27.07.2026 | 76,64 | 76,98 | 75,56 | 75,60 | 0,32% | 48,00 |
| 24.07.2026 | 77,12 | 78,50 | 75,36 | 75,36 | -1,26% | 536,00 |
| 23.07.2026 | 78,86 | 78,86 | 76,32 | 76,32 | -4,31% | 407,00 |
| 22.07.2026 | 75,40 | 83,68 | 75,40 | 79,76 | 23,66% | 1.559,00 |
| 21.07.2026 | 62,52 | 64,50 | 62,52 | 64,50 | 1,93% | 54,00 |
| 20.07.2026 | 64,78 | 66,06 | 63,28 | 63,28 | -0,94% | 284,00 |
| 17.07.2026 | 61,54 | 64,96 | 61,34 | 63,88 | 2,18% | 43,00 |
| 16.07.2026 | 62,66 | 63,75 | 61,27 | 62,52 | 0,97% | - |
| 15.07.2026 | 63,50 | 63,50 | 61,36 | 61,92 | -2,98% | 119,00 |
| 14.07.2026 | 64,80 | 64,80 | 63,26 | 63,82 | -0,47% | 146,00 |
| 13.07.2026 | 66,52 | 66,52 | 64,06 | 64,12 | -5,59% | 645,00 |
| 10.07.2026 | 70,00 | 70,16 | 67,02 | 67,92 | -8,14% | 421,00 |
| 09.07.2026 | 76,74 | 76,74 | 73,94 | 73,94 | -0,38% | 1.140,00 |
| 08.07.2026 | 74,22 | 74,22 | 74,22 | 74,22 | -2,01% | 50,00 |
| 07.07.2026 | 77,12 | 77,26 | 73,58 | 75,74 | -0,16% | 189,00 |
| 06.07.2026 | 73,08 | 75,86 | 73,08 | 75,86 | 2,68% | 427,00 |
| 03.07.2026 | 73,88 | 73,88 | 73,88 | 73,88 | 3,68% | 3,00 |
| 02.07.2026 | 71,26 | 71,26 | 71,26 | 71,26 | 0,39% | 75,00 |
| 01.07.2026 | 71,76 | 71,76 | 70,84 | 70,98 | -2,89% | 190,00 |
| 30.06.2026 | 70,66 | 73,56 | 69,23 | 73,09 | 5,44% | - |
| 29.06.2026 | 69,70 | 69,70 | 69,32 | 69,32 | 1,49% | 4,00 |
| 26.06.2026 | 69,02 | 71,14 | 68,30 | 68,30 | -1,59% | - |
| 25.06.2026 | 69,66 | 72,70 | 68,58 | 69,40 | -0,91% | - |
| 24.06.2026 | 69,74 | 72,58 | 69,68 | 70,04 | -0,17% | - |
| 23.06.2026 | 71,02 | 72,10 | 69,78 | 70,16 | -2,01% | 2,00 |
| 22.06.2026 | 70,72 | 72,48 | 69,96 | 71,60 | 0,45% | 100,00 |
| 19.06.2026 | 71,41 | 71,45 | 71,14 | 71,28 | 2,35% | - |
| 18.06.2026 | 70,28 | 72,40 | 69,46 | 69,64 | -0,51% | 551,00 |
| 17.06.2026 | 65,92 | 70,00 | 65,92 | 70,00 | 7,07% | 220,00 |
| 16.06.2026 | 65,38 | 65,38 | 65,38 | 65,38 | -1,09% | 11,00 |
| 15.06.2026 | 65,30 | 66,22 | 65,24 | 66,10 | 3,22% | 77,00 |
| 12.06.2026 | 64,22 | 64,22 | 64,04 | 64,04 | -0,53% | 1.000,00 |
| 11.06.2026 | 61,52 | 64,66 | 61,23 | 64,38 | 6,41% | - |
| 10.06.2026 | 62,72 | 62,72 | 60,50 | 60,50 | -1,27% | 57,00 |
| 09.06.2026 | 65,00 | 65,00 | 60,94 | 61,28 | -3,59% | 315,00 |
| 08.06.2026 | 62,72 | 65,74 | 62,72 | 63,56 | 1,15% | 1.403,00 |
| 05.06.2026 | 64,50 | 64,50 | 62,84 | 62,84 | -3,02% | 413,00 |
| 04.06.2026 | 62,80 | 64,80 | 62,80 | 64,80 | 2,11% | 410,00 |
| 03.06.2026 | 61,04 | 63,46 | 61,04 | 63,46 | 3,69% | 141,00 |
| 02.06.2026 | 66,40 | 66,40 | 59,62 | 61,20 | -5,47% | 607,00 |