1,362$
3,98%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,27 | 1,29 | 1,26 | 1,29 | -1,84% | - |
| 08.05.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 4,80% | 1.061.866,00 |
| 07.05.2025 | 1,29 | 1,30 | 1,20 | 1,25 | -2,34% | 583.346,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,22 | 1,28 | 0,00% | 1.069.936,00 |
| 05.05.2025 | 1,44 | 1,45 | 1,28 | 1,28 | -11,11% | 384.003,00 |
| 02.05.2025 | 1,40 | 1,46 | 1,37 | 1,44 | 4,35% | 668.869,00 |
| 01.05.2025 | 1,38 | 1,40 | 1,33 | 1,38 | 0,00% | 280.667,00 |
| 30.04.2025 | 1,30 | 1,40 | 1,27 | 1,38 | 3,76% | 440.602,00 |
| 29.04.2025 | 1,49 | 1,49 | 1,30 | 1,33 | -2,21% | 431.650,00 |
| 28.04.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 1,49% | 715.605,00 |
| 25.04.2025 | 1,27 | 1,36 | 1,26 | 1,34 | 5,51% | 508.832,00 |
| 24.04.2025 | 1,19 | 1,33 | 1,19 | 1,27 | 6,72% | 1.008.595,00 |
| 23.04.2025 | 1,17 | 1,20 | 1,12 | 1,19 | 8,18% | 1.192.966,00 |
| 22.04.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -2,65% | 2.248.225,00 |
| 21.04.2025 | 1,13 | 1,17 | 1,10 | 1,13 | -0,88% | 449.786,00 |
| 17.04.2025 | 1,12 | 1,15 | 1,08 | 1,14 | 0,88% | 666.008,00 |
| 16.04.2025 | 1,16 | 1,17 | 1,10 | 1,13 | 0,89% | 756.452,00 |
| 15.04.2025 | 1,18 | 1,23 | 1,11 | 1,12 | -5,08% | 516.170,00 |
| 14.04.2025 | 1,19 | 1,19 | 1,12 | 1,18 | 2,61% | 873.929,00 |
| 11.04.2025 | 1,11 | 1,17 | 1,09 | 1,15 | 6,98% | 1.761.048,00 |
| 10.04.2025 | 1,21 | 1,21 | 1,05 | 1,08 | -11,16% | 1.362.188,00 |
| 09.04.2025 | 1,18 | 1,23 | 1,11 | 1,21 | -1,22% | 1.392.451,00 |
| 08.04.2025 | 1,38 | 1,42 | 1,20 | 1,23 | -7,89% | 947.781,00 |
| 07.04.2025 | 1,34 | 1,40 | 1,26 | 1,33 | -5,00% | 753.455,00 |
| 04.04.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -6,67% | 812.283,00 |
| 03.04.2025 | 1,53 | 1,59 | 1,48 | 1,50 | -2,60% | 805.468,00 |
| 02.04.2025 | 1,46 | 1,58 | 1,46 | 1,54 | 4,05% | 686.192,00 |
| 01.04.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -2,63% | 756.128,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,47 | 1,52 | -4,40% | 512.536,00 |
| 28.03.2025 | 1,63 | 1,67 | 1,58 | 1,59 | -1,85% | 541.511,00 |
| 27.03.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 0,00% | 470.928,00 |
| 26.03.2025 | 1,67 | 1,68 | 1,57 | 1,62 | -2,99% | 650.506,00 |
| 25.03.2025 | 1,68 | 1,78 | 1,65 | 1,67 | -1,76% | 1.112.163,00 |
| 24.03.2025 | 1,62 | 1,76 | 1,59 | 1,70 | 6,25% | 1.372.363,00 |
| 21.03.2025 | 1,58 | 1,62 | 1,55 | 1,60 | 1,91% | 2.615.017,00 |
| 20.03.2025 | 1,55 | 1,64 | 1,53 | 1,57 | 1,29% | 746.922,00 |
| 19.03.2025 | 1,59 | 1,61 | 1,54 | 1,55 | -1,90% | 1.220.798,00 |
| 18.03.2025 | 1,59 | 1,62 | 1,55 | 1,58 | 0,00% | 2.128.438,00 |
| 17.03.2025 | 1,56 | 1,61 | 1,50 | 1,58 | 1,28% | 1.607.058,00 |
| 14.03.2025 | 1,56 | 1,59 | 1,54 | 1,56 | 0,00% | 945.560,00 |
| 13.03.2025 | 1,57 | 1,67 | 1,54 | 1,56 | -1,89% | 1.095.897,00 |
| 12.03.2025 | 1,67 | 1,69 | 1,58 | 1,59 | -3,64% | 3.631.508,00 |
| 11.03.2025 | 1,63 | 1,70 | 1,61 | 1,65 | -0,60% | 886.581,00 |
| 10.03.2025 | 1,83 | 1,83 | 1,63 | 1,66 | -9,29% | 912.951,00 |
| 07.03.2025 | 1,88 | 2,03 | 1,82 | 1,83 | 1,10% | 1.197.761,00 |
| 06.03.2025 | 1,77 | 1,87 | 1,75 | 1,81 | -1,63% | 680.253,00 |
| 05.03.2025 | 1,92 | 1,96 | 1,84 | 1,84 | -4,17% | 439.994,00 |
| 04.03.2025 | 1,88 | 1,97 | 1,86 | 1,92 | -2,04% | 622.291,00 |
| 03.03.2025 | 2,01 | 2,09 | 1,94 | 1,96 | -1,51% | 547.597,00 |
| 28.02.2025 | 1,90 | 2,02 | 1,77 | 1,99 | 2,05% | 1.102.735,00 |
| 27.02.2025 | 2,17 | 2,17 | 1,94 | 1,95 | -7,14% | 640.735,00 |
| 26.02.2025 | 2,07 | 2,13 | 2,05 | 2,10 | 1,69% | 636.783,00 |
| 25.02.2025 | 2,07 | 2,09 | 2,00 | 2,07 | -0,48% | 510.630,00 |
| 24.02.2025 | 2,23 | 2,25 | 2,05 | 2,08 | -7,37% | 495.994,00 |
| 21.02.2025 | 2,29 | 2,34 | 2,22 | 2,24 | -3,03% | 371.043,00 |
| 20.02.2025 | 2,33 | 2,34 | 2,24 | 2,31 | 0,00% | 354.822,00 |
| 19.02.2025 | 2,30 | 2,42 | 2,26 | 2,31 | 0,43% | 622.145,00 |
| 18.02.2025 | 2,35 | 2,39 | 2,24 | 2,30 | -1,49% | 423.304,00 |
| 17.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,21% | - |
| 14.02.2025 | 2,18 | 2,35 | 2,17 | 2,33 | 5,91% | 473.669,00 |
| 13.02.2025 | 2,19 | 2,24 | 2,14 | 2,20 | 1,38% | 388.490,00 |
| 12.02.2025 | 2,13 | 2,22 | 2,11 | 2,17 | -1,36% | 726.136,00 |
| 11.02.2025 | 2,37 | 2,37 | 2,19 | 2,20 | -7,95% | 412.708,00 |
| 10.02.2025 | 2,54 | 2,55 | 2,38 | 2,39 | -4,02% | 604.356,00 |
| 07.02.2025 | 2,46 | 2,54 | 2,41 | 2,49 | 2,47% | 715.171,00 |
| 06.02.2025 | 2,60 | 2,60 | 2,39 | 2,43 | -5,45% | 792.531,00 |
| 05.02.2025 | 2,49 | 2,60 | 2,46 | 2,57 | 2,39% | 643.642,00 |
| 04.02.2025 | 2,38 | 2,56 | 2,33 | 2,51 | 4,58% | 703.511,00 |
| 03.02.2025 | 2,39 | 2,51 | 2,37 | 2,40 | -3,23% | 544.759,00 |
| 31.01.2025 | 2,50 | 2,60 | 2,36 | 2,48 | 3,77% | 2.883.554,00 |
| 30.01.2025 | 2,37 | 2,42 | 2,34 | 2,39 | 1,27% | 304.627,00 |
| 29.01.2025 | 2,40 | 2,41 | 2,28 | 2,36 | -1,26% | 497.200,00 |
| 28.01.2025 | 2,45 | 2,47 | 2,33 | 2,39 | -2,45% | 636.551,00 |
| 27.01.2025 | 2,47 | 2,54 | 2,39 | 2,45 | -2,39% | 510.235,00 |
| 24.01.2025 | 2,58 | 2,58 | 2,48 | 2,51 | -1,57% | 523.615,00 |
| 23.01.2025 | 2,56 | 2,58 | 2,49 | 2,55 | -1,92% | 694.865,00 |
| 22.01.2025 | 2,61 | 2,61 | 2,51 | 2,60 | 0,00% | 804.029,00 |
| 21.01.2025 | 2,61 | 2,64 | 2,48 | 2,60 | 1,17% | 838.299,00 |
| 17.01.2025 | 2,54 | 2,59 | 2,46 | 2,57 | 2,39% | 506.937,00 |
| 16.01.2025 | 2,49 | 2,53 | 2,44 | 2,51 | 0,00% | 378.510,00 |
| 15.01.2025 | 2,56 | 2,57 | 2,42 | 2,51 | 0,40% | 518.123,00 |
| 14.01.2025 | 2,50 | 2,50 | 2,31 | 2,50 | 0,81% | 2.692.907,00 |
| 13.01.2025 | 2,46 | 2,49 | 2,38 | 2,48 | 0,40% | 2.164.631,00 |
| 10.01.2025 | 2,43 | 2,47 | 2,32 | 2,47 | 0,41% | 1.661.360,00 |
| 08.01.2025 | 2,46 | 2,51 | 2,40 | 2,46 | -1,60% | 635.056,00 |
| 07.01.2025 | 2,51 | 2,60 | 2,43 | 2,50 | -1,19% | 531.568,00 |
| 06.01.2025 | 2,63 | 2,65 | 2,45 | 2,53 | -2,69% | 843.980,00 |
| 03.01.2025 | 2,49 | 2,80 | 2,49 | 2,60 | 4,84% | 1.045.722,00 |
| 02.01.2025 | 2,50 | 2,62 | 2,48 | 2,48 | 0,00% | 501.601,00 |
| 31.12.2024 | 2,63 | 2,65 | 2,35 | 2,48 | 0,00% | 909.677,00 |
| 30.12.2024 | 2,68 | 2,74 | 2,48 | 2,48 | -9,16% | 827.210,00 |
| 27.12.2024 | 2,96 | 2,97 | 2,71 | 2,73 | -6,35% | 552.285,00 |
| 26.12.2024 | 2,91 | 3,02 | 2,80 | 2,92 | 0,52% | 761.195,00 |
| 24.12.2024 | 2,96 | 2,97 | 2,84 | 2,90 | 0,35% | 499.772,00 |
| 23.12.2024 | 2,99 | 3,12 | 2,84 | 2,89 | 6,25% | 1.803.555,00 |
| 20.12.2024 | 2,74 | 2,90 | 2,71 | 2,72 | -1,81% | 1.158.345,00 |
| 19.12.2024 | 3,09 | 3,11 | 2,76 | 2,77 | -10,21% | 660.704,00 |
| 18.12.2024 | 3,22 | 3,25 | 2,92 | 3,09 | -5,37% | 1.400.149,00 |
| 17.12.2024 | 3,00 | 3,29 | 2,91 | 3,26 | 7,95% | 1.460.136,00 |
| 16.12.2024 | 3,20 | 3,27 | 2,99 | 3,02 | -6,21% | 1.049.663,00 |