7,255$
-2,75%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,75 | 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 |
| 22.09.2025 | 20,50 | 21,66 | 20,18 | 21,03 | 2,79% | 681.245,00 |
| 19.09.2025 | 19,94 | 20,79 | 19,53 | 20,46 | 4,18% | 1.122.729,00 |
| 18.09.2025 | 18,39 | 19,69 | 18,26 | 19,64 | 8,81% | 1.109.401,00 |
| 17.09.2025 | 18,03 | 18,59 | 17,70 | 18,05 | -0,22% | 581.914,00 |
| 16.09.2025 | 18,38 | 19,50 | 17,83 | 18,09 | -0,22% | 926.699,00 |
| 15.09.2025 | 17,41 | 18,21 | 17,25 | 18,13 | 4,68% | 411.818,00 |
| 12.09.2025 | 17,65 | 17,83 | 16,54 | 17,32 | -3,99% | 644.246,00 |
| 11.09.2025 | 18,20 | 18,69 | 17,71 | 18,04 | 0,28% | 572.357,00 |
| 10.09.2025 | 18,00 | 18,05 | 17,38 | 17,99 | 0,28% | 439.613,00 |
| 09.09.2025 | 17,72 | 18,39 | 17,41 | 17,94 | 0,56% | 469.359,00 |
| 08.09.2025 | 17,76 | 17,98 | 16,89 | 17,84 | -0,06% | 484.510,00 |
| 05.09.2025 | 17,00 | 18,50 | 17,00 | 17,85 | 6,50% | 511.455,00 |
| 04.09.2025 | 17,29 | 17,44 | 16,17 | 16,76 | -2,50% | 503.384,00 |
| 03.09.2025 | 16,76 | 17,70 | 16,73 | 17,19 | 2,93% | 370.789,00 |
| 02.09.2025 | 17,00 | 17,52 | 16,67 | 16,70 | -1,82% | 309.256,00 |
| 29.08.2025 | 17,03 | 17,36 | 16,65 | 17,01 | -1,68% | 523.403,00 |
| 28.08.2025 | 17,10 | 18,32 | 17,00 | 17,30 | 0,06% | 558.981,00 |
| 27.08.2025 | 17,58 | 17,94 | 17,23 | 17,29 | -1,43% | 229.908,00 |
| 26.08.2025 | 17,74 | 17,80 | 17,30 | 17,54 | -0,96% | 321.539,00 |
| 25.08.2025 | 18,49 | 18,77 | 17,68 | 17,71 | -4,32% | 410.849,00 |
| 22.08.2025 | 17,53 | 19,00 | 17,39 | 18,51 | 5,89% | 505.291,00 |
| 21.08.2025 | 17,05 | 17,62 | 16,81 | 17,48 | 0,69% | 604.210,00 |
| 20.08.2025 | 17,00 | 17,68 | 16,90 | 17,36 | 2,06% | 489.742,00 |
| 19.08.2025 | 17,92 | 18,09 | 16,71 | 17,01 | -5,03% | 822.446,00 |
| 18.08.2025 | 19,45 | 19,69 | 17,88 | 17,91 | -8,06% | 1.054.597,00 |
| 15.08.2025 | 19,21 | 19,79 | 18,81 | 19,48 | 1,30% | 994.178,00 |
| 14.08.2025 | 18,92 | 19,99 | 18,68 | 19,23 | 0,10% | 1.648.805,00 |
| 13.08.2025 | 15,16 | 19,57 | 15,16 | 19,21 | 29,01% | 1.806.478,00 |
| 12.08.2025 | 12,22 | 15,50 | 11,86 | 14,89 | 30,73% | 1.812.589,00 |
| 11.08.2025 | 12,05 | 12,15 | 11,27 | 11,39 | -4,37% | 1.248.341,00 |
| 08.08.2025 | 12,01 | 12,15 | 11,43 | 11,91 | -0,58% | 396.339,00 |
| 07.08.2025 | 12,30 | 12,37 | 11,74 | 11,98 | -1,88% | 265.052,00 |
| 06.08.2025 | 11,80 | 12,30 | 11,44 | 12,21 | 3,21% | 412.401,00 |
| 05.08.2025 | 12,18 | 12,33 | 11,78 | 11,83 | -3,03% | 341.093,00 |
| 04.08.2025 | 12,27 | 12,55 | 12,07 | 12,20 | -0,81% | 296.672,00 |
| 01.08.2025 | 11,98 | 12,41 | 11,87 | 12,30 | 0,70% | 361.590,00 |
| 31.07.2025 | 12,51 | 12,81 | 12,17 | 12,22 | -3,59% | 358.073,00 |
| 30.07.2025 | 13,29 | 13,57 | 12,57 | 12,67 | -2,99% | 506.367,00 |
| 29.07.2025 | 14,31 | 14,34 | 12,60 | 13,06 | -9,18% | 678.296,00 |
| 28.07.2025 | 14,93 | 15,18 | 14,24 | 14,38 | -3,75% | 337.802,00 |
| 25.07.2025 | 14,98 | 15,25 | 14,48 | 14,94 | -0,07% | 326.857,00 |