3,888€
-0,77%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,93 | 3,99 | 3,86 | 3,90 | -0,41% | - |
| 28.05.2026 | 3,95 | 3,99 | 3,91 | 3,91 | -0,81% | - |
| 27.05.2026 | 3,88 | 4,03 | 3,87 | 3,94 | 1,78% | - |
| 26.05.2026 | 3,91 | 3,96 | 3,85 | 3,88 | -1,15% | - |
| 25.05.2026 | 3,91 | 3,92 | 3,91 | 3,92 | 0,51% | - |
| 22.05.2026 | 3,92 | 3,96 | 3,87 | 3,90 | -0,31% | - |
| 21.05.2026 | 3,89 | 3,94 | 3,85 | 3,91 | 0,51% | - |
| 20.05.2026 | 3,84 | 3,98 | 3,77 | 3,89 | 1,83% | - |
| 19.05.2026 | 3,78 | 3,89 | 3,74 | 3,82 | -1,14% | - |
| 18.05.2026 | 3,84 | 3,89 | 3,64 | 3,87 | -0,77% | - |
| 15.05.2026 | 4,11 | 4,14 | 3,88 | 3,90 | -6,91% | - |
| 14.05.2026 | 4,36 | 4,40 | 4,12 | 4,19 | -2,31% | - |
| 13.05.2026 | 4,16 | 4,33 | 4,12 | 4,28 | 3,15% | - |
| 12.05.2026 | 4,21 | 4,23 | 4,09 | 4,15 | -1,28% | - |
| 11.05.2026 | 4,19 | 4,34 | 4,09 | 4,21 | 0,41% | - |
| 08.05.2026 | 4,14 | 4,19 | 3,96 | 4,19 | 0,94% | 40.000,00 |
| 07.05.2026 | 4,07 | 4,16 | 3,88 | 4,15 | 1,94% | - |
| 06.05.2026 | 4,06 | 4,15 | 4,00 | 4,07 | 0,12% | - |
| 05.05.2026 | 3,89 | 4,17 | 3,88 | 4,07 | 5,06% | - |
| 04.05.2026 | 3,76 | 3,99 | 3,67 | 3,87 | 4,73% | - |
| 30.04.2026 | 3,81 | 3,88 | 3,59 | 3,70 | -3,60% | - |
| 29.04.2026 | 3,62 | 3,84 | 3,59 | 3,83 | 6,26% | - |
| 28.04.2026 | 3,84 | 4,03 | 3,49 | 3,61 | -3,99% | - |
| 27.04.2026 | 3,64 | 3,81 | 3,64 | 3,76 | 2,29% | - |
| 24.04.2026 | 3,89 | 3,89 | 3,65 | 3,67 | -5,75% | - |
| 23.04.2026 | 3,73 | 3,90 | 3,73 | 3,90 | 4,50% | - |
| 22.04.2026 | 3,57 | 3,76 | 3,53 | 3,73 | 4,98% | - |
| 21.04.2026 | 3,61 | 3,67 | 3,53 | 3,55 | -1,58% | - |
| 20.04.2026 | 3,59 | 3,68 | 3,55 | 3,61 | 0,31% | - |
| 17.04.2026 | 3,39 | 3,62 | 3,35 | 3,60 | 6,67% | - |
| 16.04.2026 | 3,33 | 3,54 | 3,27 | 3,37 | 0,54% | - |
| 15.04.2026 | 3,32 | 3,42 | 3,29 | 3,36 | 1,33% | - |
| 14.04.2026 | 3,31 | 3,41 | 3,27 | 3,31 | -1,25% | 2.120,00 |
| 13.04.2026 | 3,44 | 3,58 | 3,34 | 3,35 | -2,75% | - |
| 10.04.2026 | 3,49 | 3,50 | 3,35 | 3,45 | -0,43% | - |
| 09.04.2026 | 3,38 | 3,50 | 3,28 | 3,46 | 2,18% | - |
| 08.04.2026 | 3,29 | 3,40 | 3,18 | 3,39 | 4,66% | - |
| 07.04.2026 | 3,29 | 3,32 | 3,12 | 3,24 | -10,92% | - |
| 02.04.2026 | 3,56 | 3,65 | 3,47 | 3,64 | 1,85% | - |
| 01.04.2026 | 3,25 | 3,58 | 3,24 | 3,57 | 10,15% | - |
| 31.03.2026 | 3,07 | 3,25 | 3,06 | 3,24 | 6,54% | - |
| 30.03.2026 | 3,06 | 3,14 | 2,95 | 3,04 | -0,62% | - |
| 27.03.2026 | 3,06 | 3,12 | 2,97 | 3,06 | 0,66% | - |
| 26.03.2026 | 3,09 | 3,11 | 3,00 | 3,04 | -0,30% | - |
| 25.03.2026 | 2,85 | 3,13 | 2,85 | 3,05 | 7,39% | - |
| 24.03.2026 | 3,08 | 3,13 | 2,77 | 2,84 | -7,73% | - |
| 23.03.2026 | 3,16 | 3,25 | 3,02 | 3,08 | -1,63% | 940,00 |
| 20.03.2026 | 3,23 | 3,26 | 3,11 | 3,13 | -2,95% | - |
| 19.03.2026 | 3,21 | 3,27 | 3,10 | 3,22 | 0,62% | - |
| 18.03.2026 | 3,35 | 3,39 | 3,12 | 3,20 | -4,64% | - |
| 17.03.2026 | 3,26 | 3,41 | 3,19 | 3,36 | 3,23% | - |
| 16.03.2026 | 3,12 | 3,34 | 3,10 | 3,26 | 4,86% | - |
| 13.03.2026 | 3,06 | 3,16 | 3,02 | 3,10 | 2,51% | - |
| 12.03.2026 | 3,10 | 3,15 | 2,95 | 3,03 | -2,79% | - |
| 11.03.2026 | 3,15 | 3,20 | 2,91 | 3,12 | -1,42% | - |
| 10.03.2026 | 2,90 | 3,21 | 2,88 | 3,16 | 8,97% | 1.825,00 |
| 09.03.2026 | 2,60 | 2,93 | 2,59 | 2,90 | 10,18% | - |
| 06.03.2026 | 2,69 | 2,75 | 2,59 | 2,63 | -2,19% | - |
| 05.03.2026 | 2,66 | 2,72 | 2,56 | 2,69 | 0,86% | - |
| 04.03.2026 | 2,61 | 2,75 | 2,60 | 2,67 | 1,75% | - |
| 03.03.2026 | 2,60 | 2,65 | 2,52 | 2,62 | 0,27% | - |
| 02.03.2026 | 2,40 | 2,66 | 2,36 | 2,62 | 7,84% | - |
| 27.02.2026 | 2,64 | 2,65 | 2,42 | 2,43 | -8,42% | - |
| 26.02.2026 | 2,79 | 2,80 | 2,54 | 2,65 | -5,43% | - |
| 25.02.2026 | 2,85 | 2,92 | 2,75 | 2,80 | -2,03% | - |
| 24.02.2026 | 2,77 | 2,92 | 2,75 | 2,86 | 3,81% | - |
| 23.02.2026 | 2,73 | 2,81 | 2,67 | 2,75 | 0,29% | - |
| 20.02.2026 | 2,75 | 2,82 | 2,66 | 2,75 | 0,15% | - |
| 19.02.2026 | 2,69 | 2,79 | 2,67 | 2,74 | 2,54% | - |
| 18.02.2026 | 2,76 | 2,77 | 2,64 | 2,67 | -3,36% | - |
| 17.02.2026 | 2,69 | 2,80 | 2,64 | 2,77 | 2,71% | - |
| 16.02.2026 | 2,69 | 2,70 | 2,69 | 2,69 | 0,37% | - |
| 13.02.2026 | 2,83 | 2,85 | 2,67 | 2,68 | -3,63% | - |
| 12.02.2026 | 2,87 | 2,88 | 2,74 | 2,78 | -4,13% | - |
| 11.02.2026 | 3,07 | 3,16 | 2,83 | 2,90 | -7,63% | - |
| 10.02.2026 | 3,10 | 3,17 | 3,03 | 3,14 | 1,39% | - |
| 09.02.2026 | 3,02 | 3,15 | 2,94 | 3,10 | 2,55% | - |
| 06.02.2026 | 2,87 | 3,09 | 2,80 | 3,02 | 5,85% | - |
| 05.02.2026 | 3,00 | 3,09 | 2,86 | 2,86 | -5,15% | - |
| 04.02.2026 | 2,94 | 3,03 | 2,90 | 3,01 | 3,97% | - |
| 03.02.2026 | 3,06 | 3,06 | 2,90 | 2,90 | -4,99% | - |
| 02.02.2026 | 2,94 | 3,16 | 2,86 | 3,05 | 3,11% | - |
| 30.01.2026 | 2,86 | 3,17 | 2,85 | 2,96 | 3,00% | - |
| 29.01.2026 | 2,93 | 3,04 | 2,86 | 2,87 | -2,41% | - |
| 28.01.2026 | 3,23 | 3,45 | 2,94 | 2,94 | -8,58% | 42.940,00 |
| 27.01.2026 | 3,21 | 3,38 | 3,16 | 3,22 | 0,50% | - |
| 26.01.2026 | 3,80 | 3,84 | 3,13 | 3,20 | -16,61% | - |
| 23.01.2026 | 3,85 | 4,09 | 3,74 | 3,84 | -0,31% | - |
| 22.01.2026 | 3,80 | 3,99 | 3,53 | 3,85 | 2,67% | - |
| 21.01.2026 | 3,74 | 4,07 | 3,45 | 3,75 | -2,29% | - |
| 20.01.2026 | 2,22 | 4,15 | 2,20 | 3,84 | 72,04% | - |
| 19.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | -1,76% | - |
| 16.01.2026 | 2,30 | 2,32 | 2,25 | 2,27 | -1,09% | - |
| 15.01.2026 | 2,35 | 2,42 | 2,28 | 2,30 | -2,59% | - |
| 14.01.2026 | 2,32 | 2,41 | 2,30 | 2,36 | 0,77% | - |
| 13.01.2026 | 2,28 | 2,34 | 2,22 | 2,34 | 2,41% | - |
| 12.01.2026 | 2,25 | 2,29 | 2,14 | 2,29 | 0,13% | - |
| 09.01.2026 | 2,24 | 2,35 | 2,24 | 2,28 | 0,53% | - |
| 08.01.2026 | 2,29 | 2,32 | 2,22 | 2,27 | -1,09% | - |
| 07.01.2026 | 2,27 | 2,35 | 2,23 | 2,30 | 2,23% | - |