1,150€
-1,03%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,17 | 1,23 | 1,08 | 1,12 | -4,01% | - |
| 08.05.2025 | 1,10 | 1,19 | 1,10 | 1,17 | 5,50% | - |
| 07.05.2025 | 1,13 | 1,17 | 1,06 | 1,11 | -0,18% | - |
| 06.05.2025 | 1,13 | 1,18 | 1,08 | 1,11 | -2,11% | - |
| 05.05.2025 | 1,26 | 1,30 | 1,13 | 1,14 | -11,11% | - |
| 02.05.2025 | 1,22 | 1,29 | 1,20 | 1,28 | 4,50% | - |
| 30.04.2025 | 1,17 | 1,25 | 1,11 | 1,22 | 4,26% | - |
| 29.04.2025 | 1,20 | 1,42 | 1,14 | 1,17 | -2,33% | - |
| 28.04.2025 | 1,17 | 1,23 | 1,16 | 1,20 | 1,44% | - |
| 25.04.2025 | 1,12 | 1,25 | 1,11 | 1,18 | 5,71% | - |
| 24.04.2025 | 1,04 | 1,18 | 1,04 | 1,12 | 7,07% | - |
| 23.04.2025 | 0,97 | 1,06 | 0,97 | 1,05 | 9,07% | - |
| 22.04.2025 | 0,98 | 1,13 | 0,96 | 0,96 | -2,12% | - |
| 17.04.2025 | 1,00 | 1,01 | 0,95 | 0,98 | -0,83% | - |
| 16.04.2025 | 0,98 | 1,05 | 0,96 | 0,99 | -0,90% | - |
| 15.04.2025 | 1,04 | 1,10 | 0,99 | 1,00 | -3,67% | - |
| 14.04.2025 | 1,02 | 1,05 | 0,99 | 1,04 | 2,48% | - |
| 11.04.2025 | 0,97 | 1,04 | 0,93 | 1,01 | 5,32% | - |
| 10.04.2025 | 1,10 | 1,11 | 0,94 | 0,96 | -12,98% | - |
| 09.04.2025 | 1,09 | 1,12 | 1,01 | 1,10 | -1,43% | - |
| 08.04.2025 | 1,23 | 1,44 | 1,10 | 1,12 | -7,91% | - |
| 07.04.2025 | 1,23 | 1,28 | 1,16 | 1,21 | -4,71% | - |
| 04.04.2025 | 1,34 | 1,35 | 1,22 | 1,27 | -6,05% | - |
| 03.04.2025 | 1,38 | 1,47 | 1,33 | 1,36 | -4,78% | - |
| 02.04.2025 | 1,36 | 1,46 | 1,35 | 1,42 | 3,49% | - |
| 01.04.2025 | 1,41 | 1,51 | 1,35 | 1,38 | -2,41% | - |
| 31.03.2025 | 1,47 | 1,48 | 1,36 | 1,41 | -9,27% | - |
| 28.03.2025 | 1,50 | 1,58 | 1,46 | 1,55 | 6,15% | - |
| 27.03.2025 | 1,50 | 1,55 | 1,46 | 1,46 | -0,75% | - |
| 26.03.2025 | 1,51 | 1,59 | 1,45 | 1,48 | -3,97% | - |
| 25.03.2025 | 1,54 | 1,66 | 1,49 | 1,54 | -6,46% | - |
| 24.03.2025 | 1,47 | 1,67 | 1,47 | 1,64 | 17,88% | - |
| 21.03.2025 | 1,43 | 1,50 | 1,39 | 1,39 | -3,80% | - |
| 20.03.2025 | 1,43 | 1,52 | 1,40 | 1,45 | 3,35% | - |
| 19.03.2025 | 1,42 | 1,52 | 1,40 | 1,40 | -0,43% | - |
| 18.03.2025 | 1,45 | 1,49 | 1,40 | 1,41 | -2,83% | - |
| 17.03.2025 | 1,43 | 1,48 | 1,36 | 1,45 | -0,07% | - |
| 14.03.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 5,15% | - |
| 13.03.2025 | 1,43 | 1,55 | 1,38 | 1,38 | -7,52% | - |
| 12.03.2025 | 1,51 | 1,56 | 1,44 | 1,49 | 0,47% | - |
| 11.03.2025 | 1,51 | 1,55 | 1,48 | 1,48 | -2,18% | - |
| 10.03.2025 | 1,67 | 1,70 | 1,50 | 1,52 | -9,92% | - |
| 07.03.2025 | 1,68 | 1,87 | 1,67 | 1,68 | 0,54% | - |
| 06.03.2025 | 1,71 | 1,73 | 1,62 | 1,67 | -2,11% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,70 | 1,71 | -5,79% | - |
| 04.03.2025 | 1,87 | 1,87 | 1,72 | 1,82 | -3,20% | - |
| 03.03.2025 | 1,91 | 2,01 | 1,84 | 1,88 | -2,50% | - |
| 28.02.2025 | 1,88 | 1,96 | 1,71 | 1,92 | 2,83% | - |
| 27.02.2025 | 2,01 | 2,08 | 1,86 | 1,87 | -6,83% | - |
| 26.02.2025 | 1,97 | 2,04 | 1,95 | 2,01 | 2,19% | - |
| 25.02.2025 | 1,96 | 2,02 | 1,90 | 1,96 | -1,21% | - |
| 24.02.2025 | 2,14 | 2,16 | 1,95 | 1,99 | -7,36% | - |
| 21.02.2025 | 2,20 | 2,24 | 2,12 | 2,15 | -2,63% | - |
| 20.02.2025 | 2,21 | 2,30 | 2,13 | 2,20 | -0,77% | - |
| 19.02.2025 | 2,20 | 2,34 | 2,15 | 2,22 | 1,09% | - |
| 18.02.2025 | 2,23 | 2,28 | 2,14 | 2,20 | -1,39% | - |
| 17.02.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,54% | - |
| 14.02.2025 | 2,11 | 2,23 | 2,05 | 2,22 | 5,62% | - |
| 13.02.2025 | 2,08 | 2,16 | 2,05 | 2,10 | 0,24% | - |
| 12.02.2025 | 2,12 | 2,22 | 2,03 | 2,09 | -1,13% | - |
| 11.02.2025 | 2,31 | 2,39 | 2,11 | 2,12 | -8,51% | - |
| 10.02.2025 | 2,42 | 2,49 | 2,30 | 2,31 | -3,86% | - |
| 07.02.2025 | 2,34 | 2,44 | 2,31 | 2,41 | 3,13% | - |
| 06.02.2025 | 2,48 | 2,54 | 2,31 | 2,33 | -4,97% | - |
| 05.02.2025 | 2,41 | 2,49 | 2,36 | 2,46 | 1,82% | - |
| 04.02.2025 | 2,33 | 2,46 | 2,25 | 2,41 | 4,10% | - |
| 03.02.2025 | 2,28 | 2,46 | 2,28 | 2,32 | -2,48% | - |
| 31.01.2025 | 2,31 | 2,52 | 2,28 | 2,38 | 3,66% | - |
| 30.01.2025 | 2,25 | 2,32 | 2,22 | 2,29 | 1,33% | - |
| 29.01.2025 | 2,29 | 2,35 | 2,19 | 2,26 | -1,09% | - |
| 28.01.2025 | 2,34 | 2,37 | 2,22 | 2,29 | -1,89% | - |
| 27.01.2025 | 2,38 | 2,41 | 2,28 | 2,33 | -1,98% | - |
| 24.01.2025 | 2,44 | 2,46 | 2,37 | 2,38 | -2,66% | - |
| 23.01.2025 | 2,50 | 2,52 | 2,40 | 2,44 | -1,61% | - |
| 22.01.2025 | 2,50 | 2,51 | 2,41 | 2,48 | 0,08% | - |
| 21.01.2025 | 2,46 | 2,54 | 2,38 | 2,48 | 1,22% | - |
| 20.01.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -1,45% | - |
| 17.01.2025 | 2,42 | 2,53 | 2,39 | 2,49 | 2,64% | - |
| 16.01.2025 | 2,44 | 2,47 | 2,36 | 2,42 | 0,00% | - |
| 15.01.2025 | 2,43 | 2,48 | 2,35 | 2,42 | 0,04% | - |
| 14.01.2025 | 2,42 | 2,49 | 2,25 | 2,42 | -0,04% | - |
| 13.01.2025 | 2,41 | 2,48 | 2,34 | 2,42 | 0,66% | - |
| 10.01.2025 | 2,39 | 2,43 | 2,26 | 2,41 | 0,92% | - |
| 09.01.2025 | 2,39 | 2,39 | 2,38 | 2,39 | 0,21% | - |
| 08.01.2025 | 2,42 | 2,45 | 2,33 | 2,38 | -1,33% | - |
| 07.01.2025 | 2,43 | 2,50 | 2,35 | 2,41 | -0,78% | - |
| 06.01.2025 | 2,52 | 2,63 | 2,36 | 2,43 | -3,46% | - |
| 03.01.2025 | 2,39 | 2,72 | 2,39 | 2,52 | 3,54% | - |
| 02.01.2025 | 2,40 | 2,57 | 2,40 | 2,43 | -6,57% | 2,00 |
| 30.12.2024 | 2,61 | 2,77 | 2,59 | 2,60 | -0,80% | - |
| 27.12.2024 | 2,81 | 3,01 | 2,60 | 2,62 | -5,68% | - |
| 23.12.2024 | 2,62 | 3,00 | 2,61 | 2,78 | 6,06% | - |
| 20.12.2024 | 2,67 | 2,78 | 2,23 | 2,62 | -1,65% | - |
| 19.12.2024 | 2,97 | 2,99 | 2,67 | 2,67 | -10,38% | - |
| 18.12.2024 | 3,11 | 3,13 | 2,77 | 2,98 | -3,81% | - |
| 17.12.2024 | 2,87 | 3,15 | 2,77 | 3,09 | 7,84% | - |
| 16.12.2024 | 2,91 | 3,13 | 2,84 | 2,87 | -6,33% | - |
| 13.12.2024 | 3,13 | 3,21 | 3,01 | 3,06 | -1,95% | - |
| 12.12.2024 | 3,36 | 3,42 | 3,09 | 3,12 | -7,55% | - |
| 11.12.2024 | 3,45 | 3,59 | 3,21 | 3,38 | -2,43% | 700,00 |