7,135$
-1,52%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,01 | 7,21 | 6,95 | 7,11 | -1,86% | 383,00 |
| 05.03.2026 | 7,40 | 7,51 | 7,12 | 7,25 | -4,42% | 565.241,00 |
| 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 |