9,485$
-7,01%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,59 | 9,78 | 9,18 | 9,49 | -7,01% | 362.417,00 |
| 02.04.2025 | 9,23 | 10,26 | 9,23 | 10,20 | 8,17% | 617.937,00 |
| 01.04.2025 | 10,49 | 10,49 | 9,41 | 9,43 | -10,87% | 878.483,00 |
| 31.03.2025 | 11,06 | 11,24 | 10,35 | 10,58 | -8,64% | 484.171,00 |
| 28.03.2025 | 12,00 | 12,10 | 11,39 | 11,58 | -3,50% | 311.049,00 |
| 27.03.2025 | 12,04 | 12,22 | 11,75 | 12,00 | 0,42% | 261.997,00 |
| 26.03.2025 | 12,64 | 12,83 | 11,71 | 11,95 | -6,42% | 361.080,00 |
| 25.03.2025 | 13,26 | 13,41 | 12,65 | 12,77 | -3,77% | 336.359,00 |
| 24.03.2025 | 12,95 | 13,31 | 12,85 | 13,27 | 3,03% | 241.009,00 |
| 21.03.2025 | 12,59 | 12,93 | 11,60 | 12,88 | 0,31% | 559.260,00 |
| 20.03.2025 | 13,22 | 13,54 | 12,65 | 12,84 | -4,18% | 357.002,00 |
| 19.03.2025 | 13,76 | 13,88 | 13,18 | 13,40 | -2,40% | 297.366,00 |
| 18.03.2025 | 13,92 | 14,37 | 13,39 | 13,73 | -3,17% | 423.523,00 |
| 17.03.2025 | 14,08 | 14,56 | 13,81 | 14,18 | 0,71% | 289.213,00 |
| 14.03.2025 | 14,02 | 14,29 | 13,38 | 14,08 | 1,29% | 334.903,00 |
| 13.03.2025 | 14,15 | 14,56 | 13,57 | 13,90 | -2,49% | 317.895,00 |
| 12.03.2025 | 13,54 | 14,50 | 13,39 | 14,26 | 8,16% | 555.414,00 |
| 11.03.2025 | 14,42 | 14,78 | 12,75 | 13,18 | -7,77% | 567.323,00 |
| 10.03.2025 | 14,35 | 14,54 | 13,58 | 14,29 | -1,79% | 512.453,00 |
| 07.03.2025 | 14,80 | 15,40 | 14,11 | 14,55 | -8,89% | 749.925,00 |
| 06.03.2025 | 15,79 | 16,18 | 15,49 | 15,97 | -0,50% | 295.366,00 |
| 05.03.2025 | 15,61 | 16,21 | 15,45 | 16,05 | 3,62% | 327.976,00 |
| 04.03.2025 | 15,29 | 15,95 | 14,69 | 15,49 | -1,21% | 461.801,00 |
| 03.03.2025 | 17,08 | 17,32 | 15,43 | 15,68 | -6,61% | 355.646,00 |
| 28.02.2025 | 16,00 | 16,90 | 15,41 | 16,79 | 4,35% | 388.095,00 |
| 27.02.2025 | 16,73 | 16,90 | 16,04 | 16,09 | -2,96% | 375.753,00 |
| 26.02.2025 | 16,45 | 17,06 | 16,21 | 16,58 | 3,24% | 340.222,00 |
| 25.02.2025 | 16,58 | 16,94 | 15,88 | 16,06 | -3,77% | 459.273,00 |
| 24.02.2025 | 17,81 | 17,83 | 16,51 | 16,69 | -6,08% | 364.837,00 |
| 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 |