2,711€
-4,07%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,78 | 2,89 | 2,74 | 2,77 | -2,16% | - |
| 12.12.2025 | 2,88 | 2,93 | 2,83 | 2,83 | -1,40% | - |
| 11.12.2025 | 2,78 | 2,95 | 2,77 | 2,87 | 5,56% | - |
| 10.12.2025 | 2,76 | 2,80 | 2,68 | 2,72 | -1,84% | - |
| 09.12.2025 | 2,82 | 2,89 | 2,72 | 2,77 | -2,33% | - |
| 08.12.2025 | 2,51 | 2,89 | 2,51 | 2,83 | 12,29% | - |
| 05.12.2025 | 2,58 | 2,63 | 2,49 | 2,52 | -3,48% | - |
| 04.12.2025 | 2,39 | 2,61 | 2,31 | 2,61 | 7,49% | - |
| 03.12.2025 | 2,32 | 2,48 | 2,29 | 2,43 | 5,56% | - |
| 02.12.2025 | 2,27 | 2,36 | 2,24 | 2,30 | 2,13% | - |
| 01.12.2025 | 2,43 | 2,49 | 2,25 | 2,26 | -6,51% | - |
| 28.11.2025 | 2,49 | 2,78 | 2,39 | 2,41 | -2,98% | - |
| 27.11.2025 | 2,49 | 2,49 | 2,48 | 2,49 | 1,26% | - |
| 26.11.2025 | 2,36 | 2,51 | 2,34 | 2,46 | 5,36% | - |
| 25.11.2025 | 2,38 | 2,41 | 2,29 | 2,33 | 6,73% | 220,00 |
| 24.11.2025 | 2,18 | 2,19 | 2,18 | 2,18 | 4,20% | - |
| 21.11.2025 | 2,10 | 2,11 | 2,07 | 2,10 | -3,23% | - |
| 20.11.2025 | 2,15 | 2,22 | 2,12 | 2,17 | 2,12% | - |
| 19.11.2025 | 2,15 | 2,21 | 2,09 | 2,12 | -3,11% | - |
| 18.11.2025 | 2,10 | 2,19 | 2,06 | 2,19 | 0,60% | - |
| 17.11.2025 | 2,17 | 2,24 | 2,12 | 2,18 | 11,48% | - |
| 14.11.2025 | 1,99 | 1,99 | 1,92 | 1,95 | -3,94% | - |
| 12.11.2025 | 1,99 | 2,04 | 1,95 | 2,03 | 2,37% | - |
| 11.11.2025 | 1,84 | 2,02 | 1,81 | 1,98 | 8,24% | - |
| 10.11.2025 | 2,01 | 2,09 | 1,83 | 1,83 | -3,78% | - |
| 07.11.2025 | 1,97 | 1,97 | 1,86 | 1,91 | -14,00% | - |
| 06.11.2025 | 1,96 | 2,29 | 1,90 | 2,22 | 12,90% | - |
| 05.11.2025 | 2,06 | 2,06 | 1,86 | 1,96 | -4,80% | - |
| 04.11.2025 | 2,21 | 2,26 | 2,06 | 2,06 | -7,08% | - |
| 03.11.2025 | 2,18 | 2,36 | 2,09 | 2,22 | 2,40% | - |
| 31.10.2025 | 2,12 | 2,27 | 2,11 | 2,17 | 8,95% | - |
| 29.10.2025 | 2,05 | 2,13 | 1,93 | 1,99 | -2,98% | - |
| 28.10.2025 | 2,01 | 2,12 | 1,98 | 2,05 | 0,49% | - |
| 27.10.2025 | 1,86 | 2,05 | 1,82 | 2,04 | 12,09% | - |
| 24.10.2025 | 1,95 | 2,00 | 1,82 | 1,82 | -6,72% | - |
| 23.10.2025 | 1,95 | 1,96 | 1,91 | 1,95 | -2,60% | - |
| 22.10.2025 | 2,05 | 2,15 | 1,97 | 2,00 | -1,23% | - |
| 21.10.2025 | 1,73 | 2,12 | 1,73 | 2,03 | 17,71% | - |
| 20.10.2025 | 1,63 | 1,76 | 1,63 | 1,72 | -3,04% | - |
| 17.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,64% | - |
| 15.10.2025 | 1,56 | 1,69 | 1,56 | 1,65 | 7,49% | - |
| 14.10.2025 | 1,64 | 1,65 | 1,49 | 1,54 | -7,42% | - |
| 13.10.2025 | 1,60 | 1,69 | 1,59 | 1,66 | 3,43% | - |
| 10.10.2025 | 1,69 | 1,71 | 1,59 | 1,60 | -0,40% | - |
| 08.10.2025 | 1,58 | 1,69 | 1,58 | 1,61 | 0,25% | - |
| 07.10.2025 | 1,62 | 1,68 | 1,58 | 1,61 | 4,19% | - |
| 03.10.2025 | 1,57 | 1,64 | 1,54 | 1,54 | -1,60% | - |
| 02.10.2025 | 1,59 | 1,62 | 1,55 | 1,57 | -1,76% | - |
| 01.10.2025 | 1,61 | 1,66 | 1,58 | 1,59 | 0,31% | - |
| 30.09.2025 | 1,63 | 1,66 | 1,56 | 1,59 | -3,52% | - |
| 29.09.2025 | 1,70 | 1,73 | 1,62 | 1,65 | -1,20% | 310,00 |
| 26.09.2025 | 1,60 | 1,71 | 1,59 | 1,67 | 4,78% | - |
| 25.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,02% | - |
| 24.09.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 0,51% | - |
| 23.09.2025 | 1,64 | 1,68 | 1,54 | 1,57 | -3,92% | - |
| 22.09.2025 | 1,60 | 1,69 | 1,57 | 1,63 | -0,49% | - |
| 18.09.2025 | 1,52 | 1,65 | 1,51 | 1,64 | 2,31% | - |
| 16.09.2025 | 1,56 | 1,60 | 1,53 | 1,60 | 2,96% | - |
| 15.09.2025 | 1,66 | 1,67 | 1,55 | 1,56 | -9,38% | - |
| 12.09.2025 | 1,68 | 1,72 | 1,68 | 1,72 | -2,94% | - |
| 11.09.2025 | 1,75 | 1,79 | 1,75 | 1,77 | -2,80% | - |
| 10.09.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 1,45% | - |
| 09.09.2025 | 1,77 | 1,84 | 1,76 | 1,79 | 3,16% | 1.200,00 |
| 08.09.2025 | 1,79 | 1,80 | 1,74 | 1,74 | -2,74% | - |
| 05.09.2025 | 1,78 | 1,84 | 1,75 | 1,79 | 0,85% | - |
| 04.09.2025 | 1,77 | 1,78 | 1,67 | 1,77 | 0,11% | - |
| 03.09.2025 | 1,81 | 1,81 | 1,69 | 1,77 | 3,33% | - |
| 02.09.2025 | 1,65 | 1,79 | 1,62 | 1,71 | 3,88% | - |
| 01.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,24% | - |
| 29.08.2025 | 1,57 | 1,70 | 1,54 | 1,65 | 5,38% | - |
| 28.08.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -0,45% | - |
| 27.08.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 1,16% | - |
| 26.08.2025 | 1,55 | 1,59 | 1,52 | 1,55 | 0,32% | - |
| 25.08.2025 | 1,54 | 1,57 | 1,50 | 1,55 | 0,91% | - |
| 22.08.2025 | 1,51 | 1,57 | 1,50 | 1,53 | 0,72% | - |
| 21.08.2025 | 1,55 | 1,56 | 1,51 | 1,52 | -1,81% | - |
| 20.08.2025 | 1,53 | 1,58 | 1,51 | 1,55 | 0,52% | - |
| 19.08.2025 | 1,58 | 1,60 | 1,49 | 1,54 | -3,08% | - |
| 18.08.2025 | 1,60 | 1,65 | 1,56 | 1,59 | -0,81% | - |
| 15.08.2025 | 1,46 | 1,62 | 1,45 | 1,60 | 10,78% | - |
| 14.08.2025 | 1,45 | 1,50 | 1,43 | 1,45 | -0,75% | - |
| 13.08.2025 | 1,40 | 1,52 | 1,36 | 1,46 | 3,48% | - |
| 12.08.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,00% | - |
| 11.08.2025 | 1,40 | 1,44 | 1,37 | 1,41 | 0,28% | - |
| 08.08.2025 | 1,35 | 1,42 | 1,34 | 1,41 | 4,00% | - |
| 07.08.2025 | 1,33 | 1,36 | 1,30 | 1,35 | 0,60% | - |
| 06.08.2025 | 1,34 | 1,37 | 1,31 | 1,34 | 0,60% | - |
| 05.08.2025 | 1,35 | 1,39 | 1,32 | 1,34 | -0,74% | - |
| 04.08.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 1,36% | - |
| 01.08.2025 | 1,31 | 1,37 | 1,29 | 1,33 | -1,34% | - |
| 31.07.2025 | 1,31 | 1,37 | 1,28 | 1,35 | 0,07% | - |
| 30.07.2025 | 1,60 | 1,83 | 1,30 | 1,34 | -0,22% | - |
| 29.07.2025 | 1,45 | 1,47 | 1,33 | 1,35 | -7,36% | - |
| 28.07.2025 | 1,56 | 1,62 | 1,36 | 1,45 | 0,76% | 19.688,00 |
| 25.07.2025 | 1,43 | 1,51 | 1,41 | 1,44 | 0,70% | - |
| 24.07.2025 | 1,42 | 1,52 | 1,39 | 1,43 | 0,70% | - |
| 23.07.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 2,89% | - |
| 22.07.2025 | 1,42 | 1,45 | 1,38 | 1,38 | -1,14% | - |
| 21.07.2025 | 1,39 | 1,53 | 1,37 | 1,40 | 0,65% | - |
| 18.07.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 1,09% | - |