12,190$
-4,77%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 12,24 | 12,80 | 11,89 | 12,20 | -4,69% | 353.268,00 |
| 22.05.2025 | 12,08 | 13,00 | 11,96 | 12,80 | 5,35% | 362.256,00 |
| 21.05.2025 | 12,35 | 12,41 | 11,67 | 12,15 | -4,33% | 428.974,00 |
| 20.05.2025 | 11,96 | 12,86 | 11,72 | 12,70 | 5,92% | 397.095,00 |
| 19.05.2025 | 11,49 | 12,33 | 11,49 | 11,99 | 2,92% | 378.748,00 |
| 16.05.2025 | 11,68 | 11,88 | 11,42 | 11,65 | 0,09% | 335.780,00 |
| 15.05.2025 | 10,81 | 11,64 | 10,59 | 11,64 | 7,38% | 375.878,00 |
| 14.05.2025 | 11,66 | 11,86 | 10,65 | 10,84 | -8,60% | 545.953,00 |
| 13.05.2025 | 12,79 | 13,95 | 11,72 | 11,86 | 2,33% | 776.929,00 |
| 12.05.2025 | 11,53 | 12,17 | 11,38 | 11,59 | 5,56% | 687.216,00 |
| 09.05.2025 | 11,40 | 11,74 | 10,96 | 10,98 | -3,51% | 349.707,00 |
| 08.05.2025 | 10,97 | 11,59 | 10,70 | 11,38 | 3,93% | 373.782,00 |
| 07.05.2025 | 11,24 | 11,72 | 10,81 | 10,95 | -2,58% | 388.476,00 |
| 06.05.2025 | 11,74 | 11,86 | 11,13 | 11,24 | -5,70% | 400.492,00 |
| 05.05.2025 | 12,63 | 12,78 | 11,89 | 11,92 | -7,09% | 527.940,00 |
| 02.05.2025 | 12,52 | 13,10 | 12,52 | 12,83 | 2,64% | 240.286,00 |
| 01.05.2025 | 12,74 | 12,92 | 12,05 | 12,50 | -2,42% | 391.563,00 |
| 30.04.2025 | 12,55 | 12,87 | 12,33 | 12,81 | -0,08% | 293.213,00 |
| 29.04.2025 | 12,79 | 13,28 | 12,48 | 12,82 | 0,00% | 348.637,00 |
| 28.04.2025 | 12,91 | 13,20 | 12,25 | 12,82 | -0,70% | 378.383,00 |
| 25.04.2025 | 12,87 | 12,98 | 12,29 | 12,91 | 0,16% | 280.416,00 |
| 24.04.2025 | 12,58 | 12,94 | 12,11 | 12,89 | 2,06% | 340.615,00 |
| 23.04.2025 | 12,64 | 13,66 | 12,63 | 12,63 | 3,78% | 459.477,00 |
| 22.04.2025 | 11,13 | 12,26 | 11,13 | 12,17 | 10,64% | 451.504,00 |
| 21.04.2025 | 10,35 | 11,77 | 10,21 | 11,00 | 4,46% | 330.131,00 |
| 17.04.2025 | 10,30 | 10,66 | 10,11 | 10,53 | 2,23% | 358.185,00 |
| 16.04.2025 | 10,49 | 10,61 | 10,07 | 10,30 | -2,55% | 399.252,00 |
| 15.04.2025 | 10,20 | 11,00 | 10,18 | 10,57 | 3,83% | 604.721,00 |
| 14.04.2025 | 9,93 | 10,33 | 9,50 | 10,18 | 4,95% | 358.887,00 |
| 11.04.2025 | 9,52 | 9,88 | 9,22 | 9,70 | 3,74% | 313.961,00 |
| 10.04.2025 | 9,50 | 9,53 | 8,68 | 9,35 | -4,69% | 581.957,00 |
| 09.04.2025 | 8,78 | 10,38 | 8,42 | 9,81 | 9,85% | 550.892,00 |
| 08.04.2025 | 9,17 | 9,45 | 8,70 | 8,93 | -1,71% | 482.769,00 |
| 07.04.2025 | 8,56 | 9,13 | 8,04 | 9,09 | -0,27% | 573.699,00 |
| 04.04.2025 | 9,12 | 9,35 | 8,70 | 9,11 | -3,95% | 579.462,00 |
| 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 |