1,124€
2,02%
Echtzeit-Aktienkurs Aclaris Therapeutics
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -11,40% | - |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,09% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -10,02% | - |
| 04.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,53% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 02.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,83% | - |
| 01.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,86% | - |
| 31.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,16% | - |
| 28.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,37% | - |
| 27.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,61% | - |
| 26.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -7,14% | - |
| 25.03.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 10,48% | 6.463,00 |
| 24.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,66% | - |
| 21.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,78% | - |
| 20.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,74% | - |
| 19.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 18.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,72% | 865,00 |
| 17.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,46% | - |
| 14.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,78% | - |
| 13.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,67% | - |
| 12.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,24% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -11,50% | - |
| 10.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,36% | - |
| 07.03.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 3,26% | 200,00 |
| 06.03.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -8,82% | 400,00 |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,75% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,11% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 1,91% | 250,00 |
| 28.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,23% | - |
| 27.02.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -0,44% | 400,00 |
| 26.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,49% | - |
| 25.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -7,69% | - |
| 24.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,66% | - |
| 21.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,50% | - |
| 20.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 19.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,98% | - |
| 18.02.2025 | 2,21 | 2,25 | 2,21 | 2,25 | 2,04% | 259,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,61% | - |
| 14.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,02% | - |
| 13.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,85% | - |
| 12.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,21% | - |
| 11.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,26% | - |
| 10.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 3,24% | - |
| 07.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,50% | - |
| 06.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,85% | - |
| 05.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 3,52% | - |
| 04.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,41% | - |
| 03.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,42% | - |
| 31.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,56% | - |
| 30.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,84% | - |
| 29.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | - |
| 28.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,70% | - |
| 27.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,72% | - |
| 24.01.2025 | 2,41 | 2,45 | 2,41 | 2,45 | -0,97% | 1.405,00 |
| 23.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 22.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 21.01.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 0,28% | 300,00 |
| 20.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 17.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 16.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,54% | - |
| 15.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,29% | - |
| 14.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,38% | - |
| 13.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,06% | - |
| 10.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,17% | - |
| 09.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,42% | - |
| 08.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,54% | - |
| 07.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,53% | - |
| 06.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,26% | - |
| 03.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 02.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -8,16% | - |
| 30.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -6,71% | - |
| 27.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,81% | - |
| 23.12.2024 | 2,59 | 2,82 | 2,59 | 2,82 | 6,81% | 2.402,00 |
| 20.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -10,07% | - |
| 19.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -4,52% | - |
| 18.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 7,81% | - |
| 17.12.2024 | 2,84 | 2,85 | 2,84 | 2,85 | -3,68% | 660,00 |
| 16.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -4,26% | - |
| 13.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -6,97% | - |
| 12.12.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 0,09% | - |
| 11.12.2024 | 3,41 | 3,44 | 3,32 | 3,32 | -9,33% | 1.700,00 |