17,770$
5,02%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,24 | 17,86 | 16,63 | 17,77 | 5,02% | 436.047,00 |
| 20.02.2025 | 17,29 | 17,32 | 16,54 | 16,92 | -2,31% | 356.654,00 |
| 19.02.2025 | 17,58 | 17,61 | 17,02 | 17,32 | -2,20% | 481.374,00 |
| 18.02.2025 | 18,56 | 19,25 | 17,40 | 17,71 | -1,88% | 608.163,00 |
| 14.02.2025 | 16,50 | 18,89 | 16,50 | 18,05 | 9,99% | 843.080,00 |
| 13.02.2025 | 15,94 | 16,46 | 15,57 | 16,41 | 3,47% | 343.417,00 |
| 12.02.2025 | 15,71 | 16,40 | 15,44 | 15,86 | -1,31% | 498.471,00 |
| 11.02.2025 | 15,91 | 16,25 | 15,70 | 16,07 | -0,25% | 274.904,00 |
| 10.02.2025 | 16,35 | 16,71 | 15,87 | 16,11 | -0,49% | 330.813,00 |
| 07.02.2025 | 17,18 | 17,48 | 15,97 | 16,19 | -6,36% | 443.586,00 |
| 06.02.2025 | 17,97 | 18,05 | 17,07 | 17,29 | -3,57% | 341.206,00 |
| 05.02.2025 | 16,05 | 18,25 | 15,95 | 17,93 | 11,71% | 401.548,00 |
| 04.02.2025 | 15,77 | 16,09 | 15,34 | 16,05 | 1,58% | 329.200,00 |
| 03.02.2025 | 16,52 | 16,55 | 15,59 | 15,80 | -6,89% | 446.739,00 |
| 31.01.2025 | 17,60 | 17,95 | 16,65 | 16,97 | -2,58% | 359.670,00 |
| 30.01.2025 | 17,15 | 17,72 | 16,44 | 17,42 | 3,44% | 814.032,00 |
| 29.01.2025 | 16,27 | 17,09 | 16,03 | 16,84 | 2,87% | 507.356,00 |
| 28.01.2025 | 17,54 | 17,54 | 16,25 | 16,37 | -0,73% | 335.221,00 |
| 27.01.2025 | 17,12 | 17,74 | 16,26 | 16,49 | -3,68% | 303.084,00 |
| 24.01.2025 | 17,40 | 17,89 | 16,71 | 17,12 | -1,72% | 280.602,00 |
| 23.01.2025 | 16,55 | 17,55 | 15,82 | 17,42 | 4,06% | 402.274,00 |
| 22.01.2025 | 16,40 | 17,93 | 15,92 | 16,74 | 2,01% | 424.434,00 |
| 21.01.2025 | 16,90 | 17,37 | 16,32 | 16,41 | -2,26% | 397.178,00 |
| 17.01.2025 | 17,32 | 17,51 | 16,69 | 16,79 | -1,29% | 225.179,00 |
| 16.01.2025 | 16,67 | 17,06 | 16,07 | 17,01 | 1,49% | 230.624,00 |
| 15.01.2025 | 17,12 | 17,95 | 16,60 | 16,76 | 1,02% | 280.066,00 |
| 14.01.2025 | 17,67 | 17,67 | 16,17 | 16,59 | -4,16% | 269.712,00 |
| 13.01.2025 | 17,73 | 17,73 | 16,19 | 17,31 | -3,73% | 391.865,00 |
| 10.01.2025 | 18,91 | 19,29 | 17,38 | 17,98 | -5,12% | 443.561,00 |
| 08.01.2025 | 20,59 | 20,94 | 18,71 | 18,95 | -9,03% | 326.467,00 |
| 07.01.2025 | 19,28 | 21,26 | 19,26 | 20,83 | 9,23% | 662.342,00 |
| 06.01.2025 | 18,15 | 19,16 | 17,85 | 19,07 | 6,30% | 895.857,00 |
| 03.01.2025 | 17,19 | 18,71 | 17,19 | 17,94 | 5,10% | 324.136,00 |
| 02.01.2025 | 17,17 | 18,22 | 16,95 | 17,07 | 0,59% | 276.826,00 |
| 31.12.2024 | 16,71 | 17,05 | 16,36 | 16,97 | 2,35% | 252.407,00 |
| 30.12.2024 | 16,91 | 16,91 | 16,01 | 16,58 | -2,59% | 264.696,00 |
| 27.12.2024 | 16,91 | 17,25 | 16,27 | 17,02 | 0,53% | 391.485,00 |
| 26.12.2024 | 16,33 | 17,02 | 15,98 | 16,93 | 2,42% | 216.565,00 |
| 24.12.2024 | 16,77 | 17,20 | 16,27 | 16,53 | 0,12% | 169.655,00 |
| 23.12.2024 | 15,49 | 16,83 | 15,13 | 16,51 | 6,65% | 434.052,00 |
| 20.12.2024 | 14,70 | 15,80 | 14,61 | 15,48 | 4,31% | 812.427,00 |
| 19.12.2024 | 15,24 | 15,71 | 14,30 | 14,84 | 0,13% | 479.214,00 |
| 18.12.2024 | 15,75 | 16,13 | 14,35 | 14,82 | -5,79% | 653.830,00 |
| 17.12.2024 | 16,85 | 16,85 | 15,56 | 15,73 | -3,14% | 463.013,00 |
| 16.12.2024 | 17,17 | 17,48 | 16,10 | 16,24 | -5,64% | 392.329,00 |
| 13.12.2024 | 17,34 | 17,51 | 16,67 | 17,21 | -1,94% | 385.245,00 |
| 12.12.2024 | 17,75 | 18,17 | 17,42 | 17,55 | -2,23% | 316.391,00 |
| 11.12.2024 | 18,47 | 18,86 | 17,70 | 17,95 | -2,23% | 277.606,00 |
| 10.12.2024 | 18,76 | 19,15 | 18,18 | 18,36 | -2,50% | 263.817,00 |
| 09.12.2024 | 19,37 | 19,91 | 18,69 | 18,83 | -1,36% | 349.513,00 |
| 06.12.2024 | 18,05 | 20,92 | 18,05 | 19,09 | 6,95% | 506.352,00 |
| 05.12.2024 | 17,31 | 17,92 | 16,94 | 17,85 | 3,66% | 376.174,00 |
| 04.12.2024 | 17,83 | 18,31 | 17,17 | 17,22 | -3,80% | 354.690,00 |
| 03.12.2024 | 18,55 | 18,61 | 17,71 | 17,90 | -3,97% | 423.427,00 |
| 02.12.2024 | 18,30 | 18,97 | 18,23 | 18,64 | 1,64% | 287.939,00 |
| 29.11.2024 | 17,67 | 18,62 | 17,55 | 18,34 | 4,74% | 201.909,00 |
| 27.11.2024 | 17,13 | 17,72 | 16,92 | 17,51 | 3,43% | 231.533,00 |
| 26.11.2024 | 17,53 | 17,83 | 16,83 | 16,93 | -3,70% | 254.712,00 |
| 25.11.2024 | 17,41 | 18,31 | 17,32 | 17,58 | 3,96% | 598.561,00 |
| 22.11.2024 | 17,01 | 17,50 | 16,20 | 16,91 | -0,76% | 523.238,00 |
| 21.11.2024 | 15,96 | 17,30 | 15,55 | 17,04 | 5,38% | 91.381,00 |
| 20.11.2024 | 17,94 | 17,94 | 15,94 | 16,17 | -10,47% | 448.483,00 |
| 19.11.2024 | 16,27 | 18,09 | 16,18 | 18,06 | 11,00% | 645.164,00 |
| 18.11.2024 | 16,08 | 17,37 | 15,71 | 16,27 | 1,56% | 939.500,00 |
| 15.11.2024 | 18,00 | 18,00 | 14,93 | 16,02 | -12,65% | 1.208.668,00 |
| 14.11.2024 | 19,20 | 19,57 | 18,30 | 18,34 | -4,38% | 402.614,00 |
| 13.11.2024 | 19,43 | 20,01 | 19,13 | 19,18 | -1,94% | 271.496,00 |
| 12.11.2024 | 20,00 | 20,07 | 18,90 | 19,56 | -3,79% | 533.652,00 |
| 11.11.2024 | 20,25 | 21,61 | 20,12 | 20,33 | 3,59% | 661.737,00 |
| 08.11.2024 | 19,50 | 19,93 | 18,81 | 19,63 | 4,69% | 386.629,00 |
| 07.11.2024 | 18,87 | 19,28 | 18,54 | 18,75 | 2,26% | 291.929,00 |
| 06.11.2024 | 19,14 | 19,30 | 17,73 | 18,33 | -0,11% | 769.224,00 |
| 05.11.2024 | 17,71 | 18,40 | 17,26 | 18,35 | 2,97% | 329.644,00 |
| 04.11.2024 | 18,16 | 18,30 | 17,53 | 17,82 | -1,00% | 189.530,00 |
| 01.11.2024 | 18,09 | 18,36 | 17,50 | 18,00 | 1,52% | 317.940,00 |
| 31.10.2024 | 18,31 | 18,35 | 17,66 | 17,73 | -3,75% | 328.677,00 |
| 30.10.2024 | 18,88 | 19,01 | 18,14 | 18,42 | -3,66% | 171.213,00 |
| 29.10.2024 | 19,26 | 19,36 | 18,91 | 19,12 | -2,30% | 273.007,00 |
| 28.10.2024 | 19,09 | 20,13 | 18,78 | 19,57 | 3,27% | 215.984,00 |
| 25.10.2024 | 19,04 | 19,57 | 18,62 | 18,95 | -0,26% | 172.917,00 |
| 24.10.2024 | 20,10 | 20,10 | 18,67 | 19,00 | -5,00% | 323.417,00 |
| 23.10.2024 | 19,71 | 20,36 | 19,35 | 20,00 | 1,06% | 267.321,00 |
| 22.10.2024 | 20,69 | 20,71 | 19,67 | 19,79 | -5,22% | 215.474,00 |
| 21.10.2024 | 20,98 | 21,20 | 20,44 | 20,88 | -1,28% | 411.468,00 |
| 18.10.2024 | 20,78 | 21,17 | 20,47 | 21,15 | 2,67% | 248.653,00 |
| 17.10.2024 | 20,43 | 20,67 | 19,44 | 20,60 | -0,15% | 387.447,00 |
| 16.10.2024 | 21,05 | 21,86 | 20,61 | 20,63 | -1,62% | 256.010,00 |
| 15.10.2024 | 20,63 | 21,10 | 20,00 | 20,97 | 0,24% | 259.725,00 |
| 14.10.2024 | 21,34 | 21,45 | 20,46 | 20,92 | -2,52% | 243.906,00 |
| 11.10.2024 | 20,37 | 21,87 | 20,15 | 21,46 | 4,12% | 366.459,00 |
| 10.10.2024 | 21,57 | 21,72 | 20,44 | 20,61 | -5,85% | 376.976,00 |
| 09.10.2024 | 22,33 | 22,36 | 21,44 | 21,89 | -2,58% | 265.701,00 |
| 08.10.2024 | 23,68 | 23,85 | 22,45 | 22,47 | -5,90% | 186.850,00 |
| 07.10.2024 | 23,71 | 24,13 | 22,93 | 23,88 | 0,00% | 229.839,00 |
| 04.10.2024 | 24,91 | 25,38 | 23,51 | 23,88 | -3,59% | 215.611,00 |
| 03.10.2024 | 25,10 | 25,42 | 24,12 | 24,77 | -2,79% | 300.011,00 |
| 02.10.2024 | 25,31 | 25,88 | 24,57 | 25,48 | 0,91% | 400.593,00 |
| 01.10.2024 | 22,96 | 25,31 | 21,99 | 25,25 | 8,88% | 566.515,00 |
| 30.09.2024 | 21,69 | 23,55 | 21,55 | 23,19 | 5,27% | 420.449,00 |
| 27.09.2024 | 22,17 | 22,37 | 21,74 | 22,03 | 1,19% | 371.323,00 |