1,649€
5,69%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 5,69% | - |
| 29.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,58% | - |
| 28.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,16% | - |
| 27.08.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,24% | - |
| 26.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,91% | - |
| 25.08.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 1,55% | - |
| 22.08.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -1,14% | - |
| 21.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,49% | - |
| 20.08.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,58% | - |
| 19.08.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -4,13% | - |
| 18.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 9,72% | - |
| 15.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,52% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,49% | - |
| 13.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,54% | - |
| 12.08.2025 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 11.08.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,62% | - |
| 08.08.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 5,32% | - |
| 07.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,24% | - |
| 06.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | - |
| 05.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,64% | - |
| 04.08.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,78% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 31.07.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -24,64% | 1.000,00 |
| 30.07.2025 | 1,50 | 1,69 | 1,50 | 1,69 | 17,76% | 1.000,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,76% | - |
| 28.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 7,61% | - |
| 25.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,75% | - |
| 24.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,66% | - |
| 23.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,24% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,30% | - |
| 21.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,96% | - |
| 18.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,97% | - |
| 17.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,06% | - |
| 16.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,47% | - |
| 15.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,21% | - |
| 14.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,36% | - |
| 11.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,12% | - |
| 10.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 8,54% | - |
| 09.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,61% | - |
| 08.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 07.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,04% | - |
| 04.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,40% | - |
| 03.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,70% | - |
| 02.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,55% | - |
| 01.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -5,95% | - |
| 30.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,16% | - |
| 27.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,93% | - |
| 26.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 9,64% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 8,63% | - |
| 24.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,10% | - |
| 23.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,26% | - |
| 20.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,61% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,62% | - |
| 18.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,78% | - |
| 17.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,69% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,70% | - |
| 13.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,57% | - |
| 12.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,91% | - |
| 11.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 10.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,71% | - |
| 09.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,07% | - |
| 06.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,97% | - |
| 05.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 9,06% | - |
| 04.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,93% | - |
| 03.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,74% | - |
| 02.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,02% | - |
| 30.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,85% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 7,29% | - |
| 28.05.2025 | 1,11 | 1,17 | 1,11 | 1,17 | 5,92% | 2.000,00 |
| 27.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,09% | - |
| 23.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,35% | - |
| 22.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,04% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,89% | - |
| 20.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,14% | - |
| 19.05.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 8,36% | 10,00 |
| 16.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,76% | - |
| 15.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,98% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 13.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,16% | - |
| 12.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,68% | - |
| 09.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,86% | - |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,74% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,40% | - |
| 06.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -10,75% | - |
| 05.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,73% | - |
| 02.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,42% | - |
| 30.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,53% | - |
| 29.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,02% | - |
| 28.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,64% | - |
| 25.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 7,35% | - |
| 24.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 6,64% | - |
| 23.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,14% | - |
| 22.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,50% | - |
| 17.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 2,69% | - |
| 16.04.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -5,89% | - |
| 15.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,24% | - |
| 14.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 5,13% | - |
| 11.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -12,41% | - |
| 10.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,06% | - |