1,230€
-0,89%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,20 | 1,29 | 1,18 | 1,24 | 4,11% | - |
| 01.07.2025 | 1,21 | 1,25 | 1,17 | 1,19 | -1,49% | - |
| 30.06.2025 | 1,27 | 1,36 | 1,18 | 1,21 | -1,94% | - |
| 27.06.2025 | 1,32 | 1,42 | 1,20 | 1,23 | -7,15% | - |
| 26.06.2025 | 1,43 | 1,50 | 1,32 | 1,33 | -4,66% | - |
| 25.06.2025 | 1,30 | 1,41 | 1,30 | 1,39 | 7,56% | - |
| 24.06.2025 | 1,21 | 1,31 | 1,19 | 1,30 | 9,09% | - |
| 23.06.2025 | 1,26 | 1,29 | 1,16 | 1,19 | -4,65% | - |
| 20.06.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 1,80% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -0,41% | - |
| 18.06.2025 | 1,21 | 1,28 | 1,20 | 1,23 | 0,08% | - |
| 17.06.2025 | 1,23 | 1,29 | 1,21 | 1,23 | -1,84% | - |
| 16.06.2025 | 1,27 | 1,33 | 1,24 | 1,25 | -2,04% | - |
| 13.06.2025 | 1,31 | 1,35 | 1,27 | 1,28 | -3,04% | - |
| 12.06.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -3,37% | - |
| 11.06.2025 | 1,32 | 1,38 | 1,29 | 1,36 | 3,49% | - |
| 10.06.2025 | 1,30 | 1,36 | 1,27 | 1,32 | 1,31% | - |
| 09.06.2025 | 1,34 | 1,43 | 1,28 | 1,30 | -3,49% | - |
| 06.06.2025 | 1,37 | 1,45 | 1,34 | 1,35 | -0,96% | - |
| 05.06.2025 | 1,40 | 1,48 | 1,34 | 1,36 | -3,27% | - |
| 04.06.2025 | 1,28 | 1,45 | 1,28 | 1,41 | 8,40% | - |
| 03.06.2025 | 1,26 | 1,33 | 1,23 | 1,30 | 3,43% | - |
| 02.06.2025 | 1,28 | 1,35 | 1,24 | 1,25 | -2,79% | - |
| 30.05.2025 | 1,32 | 1,33 | 1,23 | 1,29 | 0,78% | - |
| 29.05.2025 | 1,27 | 1,30 | 1,21 | 1,28 | 2,15% | - |
| 28.05.2025 | 1,12 | 1,39 | 1,12 | 1,25 | 11,38% | - |
| 27.05.2025 | 1,12 | 1,21 | 1,12 | 1,13 | 0,45% | - |
| 26.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,54% | - |
| 23.05.2025 | 1,11 | 1,14 | 1,09 | 1,11 | -0,71% | - |
| 22.05.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,92% | - |
| 21.05.2025 | 1,19 | 1,22 | 1,12 | 1,14 | -4,75% | - |
| 20.05.2025 | 1,15 | 1,23 | 1,14 | 1,20 | 3,45% | - |
| 19.05.2025 | 1,15 | 1,19 | 1,13 | 1,16 | -1,61% | - |
| 16.05.2025 | 1,09 | 1,19 | 1,03 | 1,18 | 7,76% | - |
| 15.05.2025 | 1,05 | 1,14 | 1,04 | 1,10 | 3,20% | - |
| 14.05.2025 | 1,08 | 1,15 | 1,04 | 1,06 | -3,11% | - |
| 13.05.2025 | 1,12 | 1,14 | 1,09 | 1,10 | -3,27% | - |
| 12.05.2025 | 1,14 | 1,26 | 1,11 | 1,13 | 0,71% | - |
| 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% | - |