1,437$
-1,11%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -0,69% | 402.410,00 |
| 02.07.2025 | 1,43 | 1,52 | 1,39 | 1,45 | 3,57% | 733.199,00 |
| 01.07.2025 | 1,44 | 1,47 | 1,38 | 1,40 | -1,75% | 718.900,00 |
| 30.06.2025 | 1,45 | 1,47 | 1,39 | 1,43 | -3,06% | 990.100,00 |
| 27.06.2025 | 1,63 | 1,63 | 1,42 | 1,47 | -5,77% | 11.556.411,00 |
| 26.06.2025 | 1,65 | 1,66 | 1,55 | 1,56 | -4,29% | 986.908,00 |
| 25.06.2025 | 1,56 | 1,63 | 1,54 | 1,63 | 7,24% | 971.883,00 |
| 24.06.2025 | 1,42 | 1,52 | 1,39 | 1,52 | 9,35% | 681.456,00 |
| 23.06.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -4,14% | 1.474.229,00 |
| 20.06.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 2,11% | 887.059,00 |
| 18.06.2025 | 1,42 | 1,46 | 1,37 | 1,42 | 1,43% | 738.311,00 |
| 17.06.2025 | 1,43 | 1,49 | 1,40 | 1,40 | -2,78% | 522.857,00 |
| 16.06.2025 | 1,48 | 1,54 | 1,44 | 1,44 | -2,04% | 612.249,00 |
| 13.06.2025 | 1,50 | 1,55 | 1,47 | 1,47 | -3,92% | 471.062,00 |
| 12.06.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -2,55% | 420.505,00 |
| 11.06.2025 | 1,53 | 1,59 | 1,48 | 1,57 | 3,97% | 846.581,00 |
| 10.06.2025 | 1,50 | 1,55 | 1,45 | 1,51 | 1,34% | 299.379,00 |
| 09.06.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,61% | 786.932,00 |
| 06.06.2025 | 1,55 | 1,65 | 1,53 | 1,53 | -1,29% | 737.323,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,54 | 1,55 | -3,73% | 637.246,00 |
| 04.06.2025 | 1,48 | 1,65 | 1,47 | 1,61 | 9,52% | 1.689.307,00 |
| 03.06.2025 | 1,45 | 1,51 | 1,42 | 1,47 | 2,08% | 427.751,00 |
| 02.06.2025 | 1,47 | 1,53 | 1,42 | 1,44 | -1,37% | 646.039,00 |
| 30.05.2025 | 1,45 | 1,48 | 1,39 | 1,46 | 0,00% | 751.245,00 |
| 29.05.2025 | 1,44 | 1,46 | 1,38 | 1,46 | 3,55% | 827.345,00 |
| 28.05.2025 | 1,36 | 1,56 | 1,35 | 1,41 | 11,02% | 2.811.704,00 |
| 27.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | 0,79% | 623.977,00 |
| 23.05.2025 | 1,25 | 1,29 | 1,22 | 1,26 | 0,00% | 404.728,00 |
| 22.05.2025 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 464.130,00 |
| 21.05.2025 | 1,35 | 1,38 | 1,27 | 1,29 | -4,44% | 641.660,00 |
| 20.05.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 3,85% | 489.120,00 |
| 19.05.2025 | 1,29 | 1,34 | 1,28 | 1,30 | -0,76% | 531.215,00 |
| 16.05.2025 | 1,20 | 1,32 | 1,18 | 1,31 | 6,94% | 491.151,00 |
| 15.05.2025 | 1,19 | 1,24 | 1,16 | 1,23 | 3,81% | 536.285,00 |
| 14.05.2025 | 1,22 | 1,25 | 1,16 | 1,18 | -3,28% | 478.418,00 |
| 13.05.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -2,40% | 413.798,00 |
| 12.05.2025 | 1,30 | 1,35 | 1,24 | 1,25 | -0,79% | 430.838,00 |
| 09.05.2025 | 1,26 | 1,38 | 1,26 | 1,26 | -3,82% | 524.178,00 |
| 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 |