7,220$
0,70%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,16 | 7,45 | 7,05 | 7,21 | 0,42% | 318.645,00 |
| 12.02.2026 | 7,45 | 7,68 | 7,11 | 7,18 | -2,84% | 433.325,00 |
| 11.02.2026 | 7,50 | 7,59 | 7,18 | 7,39 | -2,44% | 298.585,00 |
| 10.02.2026 | 7,54 | 7,94 | 7,50 | 7,58 | 0,60% | 533.204,00 |
| 09.02.2026 | 7,56 | 7,56 | 7,20 | 7,53 | -0,53% | 261.975,00 |
| 06.02.2026 | 7,24 | 7,63 | 7,01 | 7,57 | 7,68% | 570.361,00 |
| 05.02.2026 | 7,24 | 7,46 | 7,00 | 7,03 | -4,09% | 482.833,00 |
| 04.02.2026 | 7,33 | 7,53 | 7,15 | 7,33 | 0,00% | 496.059,00 |
| 03.02.2026 | 7,37 | 7,95 | 7,26 | 7,33 | -0,54% | 602.728,00 |
| 02.02.2026 | 7,44 | 7,60 | 7,27 | 7,37 | -1,34% | 436.787,00 |
| 30.01.2026 | 7,47 | 7,60 | 7,18 | 7,47 | -1,32% | 469.079,00 |
| 29.01.2026 | 7,37 | 7,70 | 7,24 | 7,57 | 2,71% | 553.434,00 |
| 28.01.2026 | 7,50 | 7,62 | 7,28 | 7,37 | -1,21% | 314.822,00 |
| 27.01.2026 | 7,40 | 7,59 | 7,33 | 7,46 | 1,36% | 291.462,00 |
| 26.01.2026 | 7,50 | 7,50 | 7,27 | 7,36 | -2,26% | 296.191,00 |
| 23.01.2026 | 7,70 | 7,77 | 7,41 | 7,53 | -0,92% | 423.289,00 |
| 22.01.2026 | 7,36 | 7,89 | 7,32 | 7,60 | 4,54% | 630.173,00 |
| 21.01.2026 | 7,05 | 7,35 | 7,00 | 7,27 | 2,54% | 357.248,00 |
| 20.01.2026 | 7,01 | 7,28 | 6,96 | 7,09 | -2,74% | 497.639,00 |
| 16.01.2026 | 7,60 | 7,74 | 7,29 | 7,29 | -4,20% | 419.684,00 |
| 15.01.2026 | 7,78 | 7,82 | 7,45 | 7,61 | -1,55% | 418.336,00 |
| 14.01.2026 | 7,56 | 7,79 | 7,42 | 7,73 | 2,11% | 626.629,00 |
| 13.01.2026 | 7,61 | 7,93 | 7,48 | 7,57 | 0,53% | 919.604,00 |
| 12.01.2026 | 7,08 | 7,57 | 6,92 | 7,53 | 11,06% | 1.052.525,00 |
| 09.01.2026 | 6,85 | 6,97 | 6,70 | 6,78 | 0,15% | 352.166,00 |
| 08.01.2026 | 6,74 | 6,87 | 6,63 | 6,77 | -1,02% | 443.808,00 |
| 07.01.2026 | 6,65 | 6,99 | 6,65 | 6,84 | 3,64% | 524.710,00 |
| 06.01.2026 | 6,26 | 6,69 | 6,26 | 6,60 | 3,45% | 442.122,00 |
| 05.01.2026 | 6,34 | 6,40 | 6,13 | 6,38 | 2,08% | 488.676,00 |
| 02.01.2026 | 6,19 | 6,33 | 6,11 | 6,25 | 1,96% | 424.393,00 |
| 31.12.2025 | 6,10 | 6,17 | 6,02 | 6,13 | -0,97% | 635.116,00 |
| 30.12.2025 | 6,14 | 6,28 | 6,09 | 6,19 | 0,49% | 438.373,00 |
| 29.12.2025 | 6,13 | 6,29 | 6,07 | 6,16 | 0,00% | 590.946,00 |
| 26.12.2025 | 6,47 | 6,47 | 6,15 | 6,16 | -5,23% | 441.903,00 |
| 24.12.2025 | 6,45 | 6,56 | 6,40 | 6,50 | 1,09% | 239.562,00 |
| 23.12.2025 | 6,49 | 6,61 | 6,34 | 6,43 | -2,43% | 470.869,00 |
| 22.12.2025 | 6,54 | 6,75 | 6,47 | 6,59 | 0,92% | 583.874,00 |
| 19.12.2025 | 6,44 | 6,63 | 6,40 | 6,53 | 1,56% | 1.718.676,00 |
| 18.12.2025 | 6,55 | 6,79 | 6,38 | 6,43 | -1,38% | 519.885,00 |
| 17.12.2025 | 7,09 | 7,21 | 6,49 | 6,52 | -8,49% | 688.228,00 |
| 16.12.2025 | 7,16 | 7,36 | 6,92 | 7,13 | -1,72% | 517.635,00 |
| 15.12.2025 | 7,37 | 7,54 | 7,12 | 7,25 | -2,82% | 554.205,00 |
| 12.12.2025 | 7,52 | 7,62 | 7,33 | 7,46 | -0,80% | 683.737,00 |
| 11.12.2025 | 7,65 | 7,75 | 7,47 | 7,52 | -2,08% | 522.045,00 |
| 10.12.2025 | 7,21 | 7,68 | 7,04 | 7,68 | 6,67% | 1.045.996,00 |
| 09.12.2025 | 7,39 | 7,46 | 7,17 | 7,20 | -3,49% | 667.449,00 |
| 08.12.2025 | 7,17 | 7,74 | 7,00 | 7,46 | 4,63% | 875.422,00 |
| 05.12.2025 | 6,85 | 7,19 | 6,84 | 7,13 | 4,39% | 1.362.510,00 |
| 04.12.2025 | 6,54 | 6,85 | 6,47 | 6,83 | 3,72% | 664.846,00 |
| 03.12.2025 | 6,30 | 6,61 | 6,23 | 6,59 | 5,36% | 799.693,00 |
| 02.12.2025 | 6,51 | 6,51 | 6,07 | 6,25 | -3,70% | 723.253,00 |
| 01.12.2025 | 6,62 | 6,75 | 6,37 | 6,49 | -4,42% | 700.529,00 |
| 28.11.2025 | 6,83 | 6,90 | 6,75 | 6,79 | -0,15% | 302.007,00 |
| 26.11.2025 | 6,83 | 6,90 | 6,60 | 6,80 | 0,00% | 715.544,00 |
| 25.11.2025 | 6,43 | 6,84 | 6,32 | 6,80 | 7,42% | 1.257.655,00 |
| 24.11.2025 | 6,28 | 6,38 | 6,07 | 6,33 | 1,12% | 715.586,00 |
| 21.11.2025 | 5,93 | 6,49 | 5,90 | 6,26 | 6,10% | 1.443.069,00 |
| 20.11.2025 | 6,23 | 6,38 | 5,85 | 5,90 | -2,32% | 1.001.445,00 |
| 19.11.2025 | 6,66 | 6,69 | 6,02 | 6,04 | -8,76% | 1.036.111,00 |
| 18.11.2025 | 6,71 | 6,82 | 6,57 | 6,62 | -1,78% | 1.206.557,00 |
| 17.11.2025 | 7,26 | 7,32 | 6,72 | 6,74 | -7,29% | 858.477,00 |
| 14.11.2025 | 7,44 | 7,65 | 7,26 | 7,27 | -6,56% | 1.126.878,00 |
| 13.11.2025 | 8,03 | 8,22 | 7,76 | 7,78 | -4,31% | 859.619,00 |
| 12.11.2025 | 8,59 | 8,65 | 8,09 | 8,13 | -6,23% | 1.167.739,00 |
| 11.11.2025 | 8,85 | 9,29 | 8,49 | 8,67 | -1,48% | 827.757,00 |
| 10.11.2025 | 8,92 | 9,02 | 8,55 | 8,80 | 0,92% | 731.469,00 |
| 07.11.2025 | 8,14 | 8,78 | 7,93 | 8,72 | 5,19% | 1.177.185,00 |
| 06.11.2025 | 8,61 | 8,62 | 8,23 | 8,29 | -3,94% | 1.049.542,00 |
| 05.11.2025 | 8,98 | 8,99 | 8,61 | 8,63 | -3,36% | 1.247.119,00 |
| 04.11.2025 | 9,17 | 9,40 | 8,84 | 8,93 | -4,08% | 843.208,00 |
| 03.11.2025 | 10,12 | 10,12 | 9,23 | 9,31 | -6,62% | 1.023.000,00 |
| 31.10.2025 | 9,81 | 10,04 | 9,65 | 9,97 | 3,85% | 929.551,00 |
| 30.10.2025 | 9,48 | 9,98 | 9,41 | 9,60 | 1,69% | 1.048.089,00 |
| 29.10.2025 | 9,93 | 9,94 | 9,36 | 9,44 | -4,45% | 1.255.408,00 |
| 28.10.2025 | 10,50 | 10,50 | 9,71 | 9,88 | -6,70% | 2.077.662,00 |
| 27.10.2025 | 11,38 | 11,47 | 10,50 | 10,59 | -5,61% | 2.926.493,00 |
| 24.10.2025 | 12,00 | 12,07 | 10,72 | 11,22 | -6,50% | 3.862.057,00 |
| 23.10.2025 | 11,42 | 12,10 | 10,88 | 12,00 | 3,99% | 4.118.645,00 |
| 22.10.2025 | 9,90 | 11,69 | 9,19 | 11,54 | -50,17% | 14.750.849,00 |
| 21.10.2025 | 21,45 | 24,17 | 20,80 | 23,16 | 7,67% | 2.182.134,00 |
| 20.10.2025 | 21,39 | 22,60 | 20,92 | 21,51 | 4,11% | 1.194.555,00 |
| 17.10.2025 | 21,42 | 22,13 | 20,40 | 20,66 | -4,92% | 647.327,00 |
| 16.10.2025 | 21,83 | 22,30 | 20,93 | 21,73 | 0,74% | 627.786,00 |
| 15.10.2025 | 21,25 | 22,22 | 20,45 | 21,57 | 1,65% | 1.150.510,00 |
| 14.10.2025 | 18,98 | 22,40 | 18,73 | 21,22 | 9,44% | 1.097.323,00 |
| 13.10.2025 | 19,15 | 19,81 | 18,79 | 19,39 | 2,32% | 599.140,00 |
| 10.10.2025 | 19,97 | 20,25 | 18,37 | 18,95 | -3,71% | 954.923,00 |
| 09.10.2025 | 20,96 | 21,19 | 19,62 | 19,68 | -7,17% | 1.042.305,00 |
| 08.10.2025 | 20,50 | 21,25 | 19,46 | 21,20 | 3,57% | 982.089,00 |
| 07.10.2025 | 21,14 | 21,59 | 20,20 | 20,47 | -2,57% | 754.395,00 |
| 06.10.2025 | 22,56 | 22,92 | 20,72 | 21,01 | -6,87% | 1.475.901,00 |
| 03.10.2025 | 21,88 | 23,55 | 20,20 | 22,56 | 3,11% | 155.147,00 |
| 02.10.2025 | 20,70 | 21,94 | 20,46 | 21,88 | 6,84% | 678.796,00 |
| 01.10.2025 | 19,27 | 21,27 | 18,80 | 20,48 | 11,12% | 1.135.592,00 |
| 30.09.2025 | 18,88 | 19,05 | 17,92 | 18,43 | -1,86% | 628.437,00 |
| 29.09.2025 | 22,13 | 22,13 | 18,74 | 18,78 | -15,29% | 1.427.148,00 |
| 26.09.2025 | 20,55 | 22,40 | 20,51 | 22,17 | 9,16% | 915.677,00 |
| 25.09.2025 | 19,81 | 20,50 | 19,56 | 20,31 | -0,68% | 410.276,00 |
| 24.09.2025 | 20,82 | 21,32 | 20,40 | 20,45 | 0,94% | 396.922,00 |
| 23.09.2025 | 21,10 | 21,26 | 20,18 | 20,26 | -3,66% | 771.020,00 |