16,020$
-12,65%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 21,72 | 21,79 | 21,10 | 21,77 | 2,16% | 235.373,00 |
| 25.09.2024 | 21,73 | 21,96 | 20,89 | 21,31 | -1,98% | 294.507,00 |
| 24.09.2024 | 21,16 | 21,96 | 21,12 | 21,74 | 2,79% | 338.538,00 |
| 23.09.2024 | 20,61 | 21,66 | 20,50 | 21,15 | 2,62% | 499.117,00 |
| 20.09.2024 | 20,88 | 21,50 | 20,39 | 20,61 | -2,09% | 572.776,00 |
| 19.09.2024 | 21,23 | 21,70 | 20,94 | 21,05 | 2,43% | 264.848,00 |
| 18.09.2024 | 20,80 | 21,55 | 20,05 | 20,55 | -2,19% | 427.890,00 |
| 17.09.2024 | 21,02 | 21,99 | 20,62 | 21,01 | 1,94% | 416.471,00 |
| 16.09.2024 | 20,96 | 21,41 | 20,10 | 20,61 | -0,67% | 331.430,00 |
| 13.09.2024 | 20,22 | 20,87 | 19,97 | 20,75 | 4,22% | 586.368,00 |
| 12.09.2024 | 20,95 | 21,00 | 19,53 | 19,91 | -5,15% | 335.541,00 |
| 11.09.2024 | 19,58 | 21,02 | 19,25 | 20,99 | 6,22% | 427.944,00 |
| 10.09.2024 | 19,05 | 19,85 | 18,92 | 19,76 | 4,00% | 242.574,00 |
| 09.09.2024 | 18,75 | 19,25 | 18,55 | 19,00 | 1,66% | 319.914,00 |
| 06.09.2024 | 18,64 | 18,91 | 18,11 | 18,69 | -0,69% | 292.061,00 |
| 05.09.2024 | 19,06 | 19,31 | 18,69 | 18,82 | -1,26% | 330.054,00 |
| 04.09.2024 | 19,47 | 19,98 | 18,94 | 19,06 | -1,65% | 389.793,00 |
| 03.09.2024 | 21,02 | 21,96 | 19,20 | 19,38 | -8,15% | 374.883,00 |
| 30.08.2024 | 21,07 | 21,35 | 20,59 | 21,10 | 0,81% | 261.753,00 |
| 29.08.2024 | 20,88 | 22,05 | 20,69 | 20,93 | 0,43% | 253.723,00 |
| 28.08.2024 | 20,47 | 21,06 | 20,28 | 20,84 | 1,07% | 286.320,00 |
| 27.08.2024 | 21,58 | 21,68 | 19,95 | 20,62 | -3,91% | 317.432,00 |
| 26.08.2024 | 22,23 | 22,23 | 21,38 | 21,46 | -2,41% | 279.967,00 |
| 23.08.2024 | 21,83 | 22,25 | 21,35 | 21,99 | 2,42% | 248.042,00 |
| 22.08.2024 | 21,89 | 22,00 | 21,30 | 21,47 | -1,87% | 287.978,00 |
| 21.08.2024 | 21,43 | 22,53 | 21,33 | 21,88 | 2,87% | 265.081,00 |
| 20.08.2024 | 21,42 | 21,73 | 21,12 | 21,27 | -0,70% | 320.077,00 |
| 19.08.2024 | 20,63 | 21,88 | 20,29 | 21,42 | 6,04% | 401.647,00 |
| 16.08.2024 | 20,17 | 20,30 | 19,68 | 20,20 | -0,30% | 320.251,00 |
| 15.08.2024 | 19,70 | 20,58 | 19,47 | 20,26 | 5,47% | 503.353,00 |
| 14.08.2024 | 19,82 | 19,89 | 19,04 | 19,21 | -2,34% | 255.945,00 |
| 13.08.2024 | 19,16 | 19,93 | 18,66 | 19,67 | 3,80% | 538.522,00 |
| 12.08.2024 | 19,19 | 19,47 | 18,09 | 18,95 | 4,81% | 470.149,00 |
| 09.08.2024 | 19,02 | 19,48 | 17,75 | 18,08 | -3,78% | 466.267,00 |
| 08.08.2024 | 18,96 | 19,47 | 18,36 | 18,79 | 0,43% | 335.357,00 |
| 07.08.2024 | 20,44 | 20,93 | 18,62 | 18,71 | -5,74% | 541.386,00 |
| 06.08.2024 | 22,33 | 23,03 | 19,71 | 19,85 | 0,30% | 528.484,00 |
| 05.08.2024 | 19,00 | 20,08 | 18,69 | 19,79 | -3,70% | 513.689,00 |
| 02.08.2024 | 20,53 | 20,82 | 20,05 | 20,55 | -4,86% | 379.806,00 |
| 01.08.2024 | 23,34 | 23,42 | 21,30 | 21,60 | -8,01% | 360.050,00 |
| 31.07.2024 | 23,59 | 24,53 | 23,16 | 23,48 | 0,64% | 241.762,00 |
| 30.07.2024 | 23,98 | 24,65 | 22,88 | 23,33 | -2,55% | 203.419,00 |
| 29.07.2024 | 24,19 | 24,41 | 23,12 | 23,94 | -0,54% | 303.940,00 |
| 26.07.2024 | 23,26 | 25,17 | 23,26 | 24,07 | 4,74% | 398.716,00 |
| 25.07.2024 | 22,30 | 23,25 | 21,92 | 22,98 | 2,77% | 450.871,00 |
| 24.07.2024 | 23,35 | 24,14 | 22,31 | 22,36 | -5,33% | 318.439,00 |
| 23.07.2024 | 23,68 | 24,13 | 23,21 | 23,62 | -1,09% | 273.903,00 |
| 22.07.2024 | 24,10 | 24,68 | 23,43 | 23,88 | 0,38% | 404.770,00 |
| 19.07.2024 | 23,48 | 24,05 | 22,88 | 23,79 | 1,58% | 440.847,00 |
| 18.07.2024 | 24,38 | 25,01 | 23,34 | 23,42 | -3,54% | 400.068,00 |
| 17.07.2024 | 24,70 | 25,54 | 23,87 | 24,28 | -4,33% | 349.679,00 |
| 16.07.2024 | 23,75 | 25,53 | 23,75 | 25,38 | 8,55% | 427.582,00 |
| 15.07.2024 | 23,46 | 23,72 | 22,88 | 23,38 | 0,95% | 324.724,00 |
| 12.07.2024 | 24,10 | 24,69 | 22,61 | 23,16 | -2,59% | 618.323,00 |
| 11.07.2024 | 22,37 | 24,34 | 22,20 | 23,78 | 9,41% | 457.407,00 |
| 10.07.2024 | 22,55 | 22,68 | 21,53 | 21,73 | -3,34% | 472.830,00 |
| 09.07.2024 | 21,63 | 22,75 | 21,09 | 22,48 | 4,22% | 771.541,00 |
| 08.07.2024 | 21,49 | 22,29 | 21,24 | 21,57 | 0,56% | 769.745,00 |
| 05.07.2024 | 21,87 | 22,18 | 20,85 | 21,45 | -2,19% | 433.508,00 |
| 03.07.2024 | 21,57 | 22,22 | 21,06 | 21,93 | 2,09% | 495.699,00 |
| 02.07.2024 | 23,84 | 24,24 | 20,52 | 21,48 | -9,21% | 1.330.763,00 |
| 01.07.2024 | 23,88 | 24,70 | 23,26 | 23,66 | -2,83% | 455.002,00 |
| 28.06.2024 | 24,75 | 24,75 | 23,57 | 24,35 | -0,41% | 1.179.762,00 |
| 27.06.2024 | 24,60 | 24,73 | 24,03 | 24,45 | -0,12% | 378.627,00 |