1,337€
-1,31%
Echtzeit-Aktienkurs Aclaris Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aclaris Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,34 | 1,43 | 1,33 | 1,34 | -1,24% | - |
| 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% | - |
| 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% | - |