1,924$
4,56%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,85 | 1,98 | 1,81 | 1,93 | 4,89% | 832.831,00 |
| 28.08.2025 | 1,83 | 1,85 | 1,81 | 1,84 | 1,10% | 396.150,00 |
| 27.08.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,55% | 459.953,00 |
| 26.08.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 0,56% | 321.605,00 |
| 25.08.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 0,00% | 514.632,00 |
| 22.08.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 2,86% | 578.185,00 |
| 21.08.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -3,31% | 261.627,00 |
| 20.08.2025 | 1,78 | 1,84 | 1,77 | 1,81 | 1,12% | 513.428,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,75 | 1,79 | -3,24% | 997.465,00 |
| 18.08.2025 | 1,87 | 1,92 | 1,81 | 1,85 | -1,07% | 1.146.959,00 |
| 15.08.2025 | 1,71 | 1,90 | 1,70 | 1,87 | 10,65% | 1.608.817,00 |
| 14.08.2025 | 1,72 | 1,75 | 1,67 | 1,69 | -0,59% | 448.182,00 |
| 13.08.2025 | 1,64 | 1,77 | 1,63 | 1,70 | 3,66% | 1.589.148,00 |
| 12.08.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 0,00% | 559.643,00 |
| 11.08.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 0,61% | 1.105.182,00 |
| 08.08.2025 | 1,57 | 1,65 | 1,57 | 1,63 | 3,82% | 779.775,00 |
| 07.08.2025 | 1,55 | 1,58 | 1,52 | 1,57 | 1,29% | 612.042,00 |
| 06.08.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 716.690,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,53 | 1,55 | -0,64% | 417.400,00 |
| 04.08.2025 | 1,53 | 1,56 | 1,50 | 1,56 | 1,96% | 666.338,00 |
| 01.08.2025 | 1,52 | 1,59 | 1,50 | 1,53 | -0,33% | 1.097.151,00 |
| 31.07.2025 | 1,50 | 1,56 | 1,46 | 1,54 | 0,33% | 1.284.122,00 |
| 30.07.2025 | 1,65 | 1,86 | 1,50 | 1,53 | -1,61% | 6.382.054,00 |
| 29.07.2025 | 1,71 | 1,71 | 1,54 | 1,56 | -7,44% | 7.271.080,00 |
| 28.07.2025 | 1,72 | 1,76 | 1,64 | 1,68 | -1,18% | 841.306,00 |
| 25.07.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 1,19% | 488.878,00 |
| 24.07.2025 | 1,68 | 1,78 | 1,64 | 1,68 | 0,00% | 1.386.402,00 |
| 23.07.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 3,70% | 346.685,00 |
| 22.07.2025 | 1,64 | 1,70 | 1,62 | 1,62 | -1,22% | 556.027,00 |
| 21.07.2025 | 1,62 | 1,78 | 1,61 | 1,64 | 1,86% | 1.208.540,00 |
| 18.07.2025 | 1,61 | 1,63 | 1,58 | 1,61 | 1,26% | 650.415,00 |
| 17.07.2025 | 1,57 | 1,63 | 1,56 | 1,59 | 0,63% | 550.894,00 |
| 16.07.2025 | 1,54 | 1,58 | 1,51 | 1,58 | 3,95% | 509.909,00 |
| 15.07.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -3,80% | 557.253,00 |
| 14.07.2025 | 1,57 | 1,68 | 1,56 | 1,58 | 0,64% | 906.112,00 |
| 11.07.2025 | 1,59 | 1,61 | 1,54 | 1,57 | -1,26% | 589.554,00 |
| 10.07.2025 | 1,61 | 1,63 | 1,54 | 1,59 | 3,25% | 1.282.526,00 |
| 09.07.2025 | 1,44 | 1,57 | 1,44 | 1,54 | 6,21% | 626.132,00 |
| 08.07.2025 | 1,46 | 1,50 | 1,45 | 1,45 | -0,68% | 577.841,00 |
| 07.07.2025 | 1,48 | 1,50 | 1,44 | 1,46 | 1,39% | 568.974,00 |
| 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 |