2,400$
-4,00%
Echtzeit-Aktienkurs ARCA Biopharma Inc.
Bid:
Ask:
Aktienkurse zur ARCA Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2024 | 2,35 | 2,47 | 2,22 | 2,40 | -4,00% | 290.850,00 |
| 29.08.2024 | 1,89 | 2,75 | 1,81 | 2,50 | -28,37% | 2.198.840,00 |
| 28.08.2024 | 3,85 | 3,85 | 3,42 | 3,49 | -10,05% | 258.391,00 |
| 27.08.2024 | 3,79 | 3,94 | 3,70 | 3,88 | 1,84% | 185.817,00 |
| 26.08.2024 | 3,95 | 3,95 | 3,33 | 3,81 | -8,41% | 492.474,00 |
| 23.08.2024 | 4,05 | 4,36 | 3,90 | 4,16 | 7,22% | 445.245,00 |
| 22.08.2024 | 3,98 | 4,10 | 3,84 | 3,88 | 0,26% | 197.578,00 |
| 21.08.2024 | 3,70 | 3,99 | 3,70 | 3,87 | 5,45% | 204.662,00 |
| 20.08.2024 | 3,73 | 3,80 | 3,58 | 3,67 | 2,51% | 175.925,00 |
| 19.08.2024 | 3,10 | 3,67 | 3,08 | 3,58 | 21,36% | 595.757,00 |
| 16.08.2024 | 2,84 | 3,00 | 2,84 | 2,95 | 2,79% | 211.628,00 |
| 15.08.2024 | 2,83 | 2,89 | 2,80 | 2,87 | 3,05% | 45.788,00 |
| 14.08.2024 | 2,74 | 2,83 | 2,60 | 2,79 | 1,64% | 65.368,00 |
| 13.08.2024 | 2,88 | 2,88 | 2,70 | 2,74 | 0,00% | 18.395,00 |
| 12.08.2024 | 2,86 | 2,96 | 2,72 | 2,74 | -2,49% | 56.439,00 |
| 09.08.2024 | 2,94 | 3,05 | 2,75 | 2,81 | -4,75% | 65.375,00 |
| 08.08.2024 | 2,69 | 2,95 | 2,69 | 2,95 | 6,50% | 32.576,00 |
| 07.08.2024 | 2,97 | 3,09 | 2,69 | 2,77 | -3,82% | 7.217,00 |
| 06.08.2024 | 2,85 | 2,98 | 2,80 | 2,88 | -0,69% | 34.263,00 |
| 05.08.2024 | 3,06 | 3,06 | 2,69 | 2,90 | -6,75% | 72.438,00 |
| 02.08.2024 | 3,01 | 3,16 | 2,87 | 3,11 | 5,07% | 46.499,00 |
| 01.08.2024 | 2,95 | 3,00 | 2,91 | 2,96 | -2,63% | 54.827,00 |
| 31.07.2024 | 2,95 | 3,04 | 2,92 | 3,04 | 1,67% | 24.170,00 |
| 30.07.2024 | 3,09 | 3,09 | 2,94 | 2,99 | -3,55% | 40.683,00 |
| 29.07.2024 | 3,16 | 3,24 | 3,00 | 3,10 | -1,27% | 45.851,00 |
| 26.07.2024 | 3,06 | 3,29 | 3,01 | 3,14 | 1,29% | 124.748,00 |
| 25.07.2024 | 3,10 | 3,15 | 2,95 | 3,10 | 0,00% | 122.459,00 |
| 24.07.2024 | 3,13 | 3,20 | 3,01 | 3,10 | -0,64% | 265.125,00 |
| 23.07.2024 | 3,26 | 3,33 | 3,12 | 3,12 | -4,29% | 66.705,00 |
| 22.07.2024 | 3,22 | 3,39 | 3,21 | 3,26 | -0,76% | 23.492,00 |
| 19.07.2024 | 3,25 | 3,30 | 3,16 | 3,29 | -0,76% | 37.463,00 |
| 18.07.2024 | 3,49 | 3,65 | 3,22 | 3,31 | -4,34% | 141.259,00 |
| 17.07.2024 | 3,55 | 3,67 | 3,40 | 3,46 | -2,54% | 90.159,00 |
| 16.07.2024 | 3,69 | 3,69 | 3,51 | 3,55 | 2,90% | 94.727,00 |
| 15.07.2024 | 3,46 | 3,59 | 3,40 | 3,45 | 2,99% | 313.882,00 |
| 12.07.2024 | 3,28 | 3,40 | 3,28 | 3,35 | 1,21% | 17.786,00 |
| 11.07.2024 | 3,55 | 3,55 | 3,28 | 3,31 | -3,78% | 292.593,00 |
| 10.07.2024 | 3,54 | 3,54 | 3,29 | 3,44 | -0,58% | 102.256,00 |
| 09.07.2024 | 3,50 | 3,60 | 3,42 | 3,46 | -0,57% | 40.760,00 |
| 08.07.2024 | 3,52 | 3,60 | 3,31 | 3,48 | 1,16% | 79.387,00 |
| 05.07.2024 | 3,39 | 3,66 | 3,24 | 3,44 | -0,86% | 128.435,00 |
| 03.07.2024 | 3,74 | 3,77 | 3,36 | 3,47 | -3,88% | 211.365,00 |
| 02.07.2024 | 3,72 | 3,96 | 3,61 | 3,61 | -5,00% | 134.951,00 |
| 01.07.2024 | 3,85 | 3,85 | 3,67 | 3,80 | -0,78% | 20.433,00 |
| 28.06.2024 | 3,62 | 3,83 | 3,62 | 3,83 | 6,39% | 58.837,00 |
| 27.06.2024 | 3,12 | 3,67 | 3,12 | 3,60 | 3,72% | 28.162,00 |
| 26.06.2024 | 3,57 | 3,57 | 3,44 | 3,47 | -1,95% | 16.661,00 |
| 25.06.2024 | 3,49 | 3,60 | 3,36 | 3,54 | 0,00% | 30.566,00 |
| 24.06.2024 | 3,41 | 3,60 | 3,41 | 3,54 | 1,14% | 32.690,00 |
| 21.06.2024 | 3,29 | 3,55 | 3,14 | 3,50 | 7,36% | 128.001,00 |
| 20.06.2024 | 3,28 | 3,34 | 3,20 | 3,26 | -2,40% | 27.928,00 |
| 18.06.2024 | 3,29 | 3,34 | 3,11 | 3,34 | 3,73% | 153.303,00 |
| 17.06.2024 | 3,26 | 3,34 | 3,20 | 3,22 | -2,72% | 24.935,00 |
| 14.06.2024 | 3,31 | 3,31 | 3,11 | 3,31 | -0,30% | 30.836,00 |
| 13.06.2024 | 3,33 | 3,35 | 3,30 | 3,32 | -0,60% | 16.569,00 |
| 12.06.2024 | 3,23 | 3,42 | 3,23 | 3,34 | 1,83% | 32.000,00 |
| 11.06.2024 | 3,20 | 3,33 | 3,20 | 3,28 | 2,50% | 13.431,00 |
| 10.06.2024 | 3,06 | 3,24 | 2,90 | 3,20 | -2,44% | 124.669,00 |
| 07.06.2024 | 3,29 | 3,45 | 3,22 | 3,28 | -0,91% | 30.615,00 |
| 06.06.2024 | 3,22 | 3,34 | 3,21 | 3,31 | 0,00% | 64.997,00 |
| 05.06.2024 | 3,46 | 3,55 | 3,30 | 3,31 | -5,70% | 47.163,00 |
| 04.06.2024 | 4,00 | 4,07 | 3,30 | 3,51 | -4,36% | 215.255,00 |
| 03.06.2024 | 4,00 | 4,00 | 3,57 | 3,67 | -0,81% | 187.022,00 |
| 31.05.2024 | 3,48 | 3,75 | 3,48 | 3,70 | 6,63% | 81.280,00 |
| 30.05.2024 | 3,45 | 3,51 | 3,38 | 3,47 | 2,06% | 15.952,00 |
| 29.05.2024 | 3,61 | 3,62 | 3,40 | 3,40 | -4,49% | 21.360,00 |
| 28.05.2024 | 3,54 | 3,62 | 3,45 | 3,56 | 5,01% | 50.748,00 |
| 24.05.2024 | 3,26 | 3,52 | 3,24 | 3,39 | 3,99% | 46.889,00 |
| 23.05.2024 | 3,24 | 3,36 | 3,17 | 3,26 | 0,31% | 53.736,00 |
| 22.05.2024 | 3,27 | 3,29 | 3,20 | 3,25 | 0,31% | 49.278,00 |
| 21.05.2024 | 3,25 | 3,33 | 3,21 | 3,24 | -0,61% | 25.103,00 |
| 20.05.2024 | 3,25 | 3,32 | 3,18 | 3,26 | -2,10% | 90.493,00 |
| 17.05.2024 | 4,09 | 4,49 | 3,11 | 3,33 | -16,75% | 457.496,00 |
| 16.05.2024 | 3,75 | 4,00 | 3,75 | 4,00 | 7,53% | 169.995,00 |
| 15.05.2024 | 3,43 | 3,79 | 3,42 | 3,72 | 12,05% | 193.275,00 |
| 14.05.2024 | 3,45 | 3,51 | 3,21 | 3,32 | -2,35% | 68.055,00 |
| 13.05.2024 | 3,45 | 3,55 | 3,09 | 3,40 | -2,02% | 55.591,00 |
| 10.05.2024 | 3,35 | 3,74 | 3,35 | 3,47 | 2,91% | 185.356,00 |
| 09.05.2024 | 3,41 | 3,46 | 3,33 | 3,37 | 0,36% | 36.407,00 |
| 08.05.2024 | 3,29 | 3,46 | 3,27 | 3,36 | 3,07% | 40.419,00 |
| 07.05.2024 | 3,22 | 3,35 | 3,21 | 3,26 | 1,56% | 32.939,00 |
| 06.05.2024 | 3,28 | 3,28 | 3,19 | 3,21 | -1,53% | 41.959,00 |
| 03.05.2024 | 3,30 | 3,46 | 3,25 | 3,26 | 0,62% | 16.949,00 |
| 02.05.2024 | 3,35 | 3,35 | 3,20 | 3,24 | -0,31% | 65.223,00 |
| 01.05.2024 | 3,50 | 3,50 | 3,18 | 3,25 | -6,88% | 155.768,00 |
| 30.04.2024 | 3,39 | 3,58 | 3,34 | 3,49 | 1,75% | 213.849,00 |
| 29.04.2024 | 3,57 | 3,60 | 3,42 | 3,43 | -4,19% | 229.892,00 |
| 26.04.2024 | 3,68 | 3,68 | 3,50 | 3,58 | 2,87% | 85.337,00 |
| 25.04.2024 | 3,64 | 3,66 | 3,41 | 3,48 | -4,13% | 53.980,00 |
| 24.04.2024 | 3,64 | 3,73 | 3,60 | 3,63 | -0,55% | 97.711,00 |
| 23.04.2024 | 3,48 | 3,75 | 3,45 | 3,65 | 5,80% | 208.436,00 |
| 22.04.2024 | 3,30 | 3,48 | 3,30 | 3,45 | 1,47% | 294.616,00 |
| 19.04.2024 | 3,26 | 3,42 | 3,21 | 3,40 | 4,62% | 926.192,00 |
| 18.04.2024 | 3,19 | 3,32 | 3,13 | 3,25 | 2,52% | 218.431,00 |
| 17.04.2024 | 3,24 | 3,31 | 3,12 | 3,17 | -3,06% | 93.501,00 |
| 16.04.2024 | 3,17 | 3,31 | 3,13 | 3,27 | 2,83% | 294.950,00 |
| 15.04.2024 | 3,25 | 3,27 | 3,15 | 3,18 | -1,55% | 134.428,00 |
| 12.04.2024 | 3,29 | 3,31 | 3,15 | 3,23 | -0,62% | 354.128,00 |
| 11.04.2024 | 3,11 | 3,27 | 3,10 | 3,25 | 2,52% | 153.785,00 |
| 10.04.2024 | 3,13 | 3,19 | 3,01 | 3,17 | 0,63% | 202.855,00 |