6,770$
-4,38%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,08 | 7,21 | 6,58 | 6,76 | -4,52% | 636.178,00 |
| 26.03.2026 | 7,00 | 7,45 | 6,98 | 7,08 | 0,28% | 407.685,00 |
| 25.03.2026 | 6,81 | 7,17 | 6,81 | 7,06 | 6,01% | 494.053,00 |
| 24.03.2026 | 6,74 | 6,77 | 6,60 | 6,66 | -3,06% | 359.659,00 |
| 23.03.2026 | 6,77 | 6,96 | 6,64 | 6,87 | 3,62% | 584.851,00 |
| 20.03.2026 | 6,75 | 6,84 | 6,54 | 6,63 | -1,49% | 752.061,00 |
| 19.03.2026 | 6,42 | 6,84 | 6,40 | 6,73 | 2,75% | 384.617,00 |
| 18.03.2026 | 6,56 | 6,70 | 6,39 | 6,55 | 2,50% | 554.698,00 |
| 17.03.2026 | 6,62 | 6,68 | 6,36 | 6,39 | -3,62% | 689.959,00 |
| 16.03.2026 | 6,83 | 6,83 | 6,50 | 6,63 | -0,75% | 654.592,00 |
| 13.03.2026 | 7,05 | 7,25 | 6,64 | 6,68 | -4,57% | 453.649,00 |
| 12.03.2026 | 7,31 | 7,32 | 6,97 | 7,00 | -6,17% | 448.677,00 |
| 11.03.2026 | 7,62 | 7,73 | 7,32 | 7,46 | -2,10% | 568.567,00 |
| 10.03.2026 | 7,52 | 7,82 | 7,38 | 7,62 | 3,53% | 482.421,00 |
| 09.03.2026 | 6,89 | 7,40 | 6,80 | 7,36 | 3,52% | 491.329,00 |
| 06.03.2026 | 7,01 | 7,21 | 6,95 | 7,11 | -1,93% | 486.111,00 |
| 05.03.2026 | 7,40 | 7,54 | 7,12 | 7,25 | -4,35% | 565.242,00 |
| 04.03.2026 | 7,51 | 7,70 | 6,79 | 7,58 | -4,17% | 877.492,00 |
| 03.03.2026 | 7,99 | 8,00 | 7,29 | 7,91 | -5,27% | 714.899,00 |
| 02.03.2026 | 7,99 | 8,43 | 7,96 | 8,35 | 1,46% | 443.722,00 |
| 27.02.2026 | 8,15 | 8,48 | 8,06 | 8,23 | -1,08% | 308.104,00 |
| 26.02.2026 | 8,30 | 8,40 | 8,05 | 8,32 | 0,24% | 310.618,00 |
| 25.02.2026 | 8,26 | 8,65 | 8,26 | 8,30 | 1,47% | 384.129,00 |
| 24.02.2026 | 7,70 | 8,40 | 7,67 | 8,18 | 6,65% | 440.034,00 |
| 23.02.2026 | 7,67 | 8,23 | 7,64 | 7,67 | 0,00% | 500.379,00 |
| 20.02.2026 | 7,79 | 7,93 | 7,54 | 7,67 | -3,76% | 409.691,00 |
| 19.02.2026 | 7,51 | 8,00 | 7,45 | 7,97 | 6,13% | 448.583,00 |
| 18.02.2026 | 7,39 | 7,69 | 7,31 | 7,51 | 1,49% | 383.028,00 |
| 17.02.2026 | 7,17 | 7,47 | 7,17 | 7,40 | 2,64% | 296.398,00 |
| 13.02.2026 | 7,16 | 7,45 | 7,05 | 7,21 | 0,56% | 318.645,00 |
| 12.02.2026 | 7,42 | 7,68 | 7,11 | 7,17 | -3,11% | 433.834,00 |
| 11.02.2026 | 7,50 | 7,60 | 7,17 | 7,40 | -2,25% | 298.855,00 |
| 10.02.2026 | 7,54 | 7,94 | 7,50 | 7,57 | 0,53% | 535.950,00 |
| 09.02.2026 | 7,56 | 7,56 | 7,20 | 7,53 | -0,53% | 262.025,00 |
| 06.02.2026 | 7,24 | 7,63 | 7,01 | 7,57 | 7,83% | 570.361,00 |
| 05.02.2026 | 7,24 | 7,49 | 7,00 | 7,02 | -4,23% | 494.579,00 |
| 04.02.2026 | 7,33 | 7,53 | 7,15 | 7,33 | 0,14% | 496.125,00 |
| 03.02.2026 | 7,37 | 7,95 | 7,26 | 7,32 | -0,68% | 602.744,00 |
| 02.02.2026 | 7,44 | 7,60 | 7,27 | 7,37 | -1,34% | 437.612,00 |
| 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% | 554.129,00 |
| 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% | 292.086,00 |
| 26.01.2026 | 7,50 | 7,50 | 7,27 | 7,36 | -2,26% | 296.206,00 |
| 23.01.2026 | 7,70 | 7,77 | 7,41 | 7,53 | -0,79% | 423.289,00 |
| 22.01.2026 | 7,36 | 7,89 | 7,32 | 7,59 | 4,40% | 642.799,00 |
| 21.01.2026 | 7,05 | 7,35 | 7,00 | 7,27 | 2,39% | 357.823,00 |
| 20.01.2026 | 7,01 | 7,28 | 6,95 | 7,10 | -2,61% | 498.381,00 |
| 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% | 421.922,00 |
| 14.01.2026 | 7,56 | 7,79 | 7,42 | 7,73 | 2,11% | 627.544,00 |
| 13.01.2026 | 7,61 | 7,93 | 7,48 | 7,57 | 0,53% | 927.378,00 |
| 12.01.2026 | 7,08 | 7,57 | 6,91 | 7,53 | 11,06% | 1.061.293,00 |
| 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% | 444.963,00 |
| 07.01.2026 | 6,65 | 6,99 | 6,65 | 6,84 | 3,48% | 525.532,00 |
| 06.01.2026 | 6,26 | 6,69 | 6,26 | 6,61 | 3,77% | 476.080,00 |
| 05.01.2026 | 6,34 | 6,40 | 6,13 | 6,37 | 1,92% | 494.923,00 |
| 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% | 458.047,00 |
| 29.12.2025 | 6,13 | 6,29 | 6,07 | 6,16 | 0,00% | 592.590,00 |
| 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% | 477.235,00 |
| 22.12.2025 | 6,54 | 6,75 | 6,47 | 6,59 | 0,92% | 590.208,00 |
| 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% | 521.139,00 |
| 17.12.2025 | 7,09 | 7,21 | 6,49 | 6,52 | -8,56% | 688.955,00 |
| 16.12.2025 | 7,16 | 7,36 | 6,92 | 7,13 | -1,66% | 520.808,00 |
| 15.12.2025 | 7,37 | 7,54 | 7,12 | 7,25 | -2,82% | 555.394,00 |
| 12.12.2025 | 7,52 | 7,62 | 7,33 | 7,46 | -0,80% | 683.737,00 |
| 11.12.2025 | 7,65 | 7,76 | 7,47 | 7,52 | -1,96% | 522.941,00 |
| 10.12.2025 | 7,21 | 7,68 | 7,04 | 7,67 | 6,53% | 1.050.802,00 |
| 09.12.2025 | 7,39 | 7,46 | 7,17 | 7,20 | -3,36% | 668.793,00 |
| 08.12.2025 | 7,17 | 7,74 | 7,00 | 7,45 | 4,49% | 875.670,00 |
| 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 | 3,64% | 666.379,00 |
| 03.12.2025 | 6,30 | 6,61 | 6,23 | 6,59 | 5,44% | 808.375,00 |
| 02.12.2025 | 6,51 | 6,51 | 6,07 | 6,25 | -3,70% | 751.857,00 |
| 01.12.2025 | 6,62 | 6,75 | 6,35 | 6,49 | -4,42% | 745.462,00 |
| 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% | 778.237,00 |
| 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% | 1.013.006,00 |
| 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 | -2,07% | 1.208.210,00 |
| 17.11.2025 | 7,26 | 7,32 | 6,72 | 6,76 | -7,02% | 861.719,00 |
| 14.11.2025 | 7,44 | 7,65 | 7,26 | 7,27 | -6,44% | 1.126.878,00 |
| 13.11.2025 | 8,03 | 8,22 | 7,76 | 7,77 | -4,43% | 864.831,00 |
| 12.11.2025 | 8,59 | 8,65 | 8,09 | 8,13 | -6,23% | 1.173.050,00 |
| 11.11.2025 | 8,85 | 9,29 | 8,49 | 8,67 | -1,25% | 839.985,00 |
| 10.11.2025 | 8,92 | 9,02 | 8,55 | 8,78 | 0,69% | 753.685,00 |
| 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 | -4,05% | 1.053.692,00 |
| 05.11.2025 | 8,98 | 8,99 | 8,61 | 8,64 | -3,25% | 1.251.784,00 |
| 04.11.2025 | 9,17 | 9,40 | 8,84 | 8,93 | -3,98% | 855.475,00 |
| 03.11.2025 | 10,12 | 10,12 | 9,23 | 9,30 | -6,72% | 1.035.552,00 |