18,680$
-0,74%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 26,09 | 26,56 | 24,45 | 24,48 | -6,81% | 363.782,00 |
| 25.06.2024 | 27,23 | 27,54 | 25,98 | 26,27 | -3,84% | 585.671,00 |
| 24.06.2024 | 27,73 | 28,05 | 26,71 | 27,32 | -0,47% | 389.122,00 |
| 21.06.2024 | 26,81 | 27,75 | 26,12 | 27,45 | 3,23% | 1.409.458,00 |
| 20.06.2024 | 25,81 | 26,65 | 25,20 | 26,59 | 2,43% | 1.483.657,00 |
| 18.06.2024 | 28,14 | 28,17 | 25,93 | 25,96 | -7,71% | 762.513,00 |
| 17.06.2024 | 30,04 | 30,39 | 27,62 | 28,13 | -9,26% | 827.575,00 |
| 14.06.2024 | 31,15 | 31,59 | 30,00 | 31,00 | -1,87% | 360.785,00 |
| 13.06.2024 | 30,88 | 33,65 | 30,62 | 31,59 | 1,71% | 523.575,00 |
| 12.06.2024 | 33,40 | 34,17 | 30,89 | 31,06 | -4,02% | 588.348,00 |
| 11.06.2024 | 31,95 | 32,84 | 30,76 | 32,36 | 1,47% | 559.393,00 |
| 10.06.2024 | 31,53 | 32,67 | 30,67 | 31,89 | 0,22% | 889.793,00 |
| 07.06.2024 | 41,98 | 42,42 | 29,73 | 31,82 | -25,31% | 2.306.862,00 |
| 06.06.2024 | 44,16 | 44,22 | 42,37 | 42,60 | -4,03% | 402.845,00 |
| 05.06.2024 | 41,44 | 45,00 | 40,69 | 44,39 | 7,17% | 598.915,00 |
| 04.06.2024 | 40,68 | 42,00 | 39,99 | 41,42 | 1,79% | 473.284,00 |
| 03.06.2024 | 39,72 | 41,48 | 38,78 | 40,69 | 4,84% | 530.189,00 |
| 31.05.2024 | 38,52 | 39,82 | 38,05 | 38,81 | 0,86% | 480.632,00 |
| 30.05.2024 | 36,99 | 38,51 | 36,02 | 38,48 | 4,79% | 520.177,00 |
| 29.05.2024 | 37,37 | 38,39 | 36,69 | 36,72 | -4,40% | 661.947,00 |
| 28.05.2024 | 34,96 | 38,69 | 34,90 | 38,41 | 26,31% | 1.071.582,00 |
| 24.05.2024 | 31,38 | 31,64 | 30,27 | 30,41 | -2,56% | 190.028,00 |
| 23.05.2024 | 32,48 | 32,55 | 30,60 | 31,21 | -3,61% | 600.165,00 |
| 22.05.2024 | 29,70 | 32,54 | 29,22 | 32,38 | 8,48% | 659.293,00 |
| 21.05.2024 | 30,36 | 30,59 | 29,56 | 29,85 | -2,13% | 244.507,00 |
| 20.05.2024 | 29,83 | 30,83 | 29,74 | 30,50 | 2,42% | 311.812,00 |
| 17.05.2024 | 30,50 | 30,59 | 29,58 | 29,78 | -2,36% | 354.617,00 |
| 16.05.2024 | 29,27 | 30,99 | 28,86 | 30,50 | 5,12% | 347.488,00 |
| 15.05.2024 | 30,11 | 30,65 | 28,87 | 29,02 | -2,44% | 293.129,00 |
| 14.05.2024 | 29,25 | 30,42 | 28,54 | 29,74 | 3,55% | 836.102,00 |
| 13.05.2024 | 27,80 | 28,89 | 27,76 | 28,72 | 5,36% | 277.392,00 |
| 10.05.2024 | 26,90 | 27,79 | 26,32 | 27,26 | 1,75% | 530.924,00 |
| 09.05.2024 | 29,08 | 29,08 | 26,28 | 26,79 | -1,54% | 547.934,00 |
| 08.05.2024 | 27,11 | 27,46 | 26,67 | 27,21 | -1,20% | 317.659,00 |
| 07.05.2024 | 27,34 | 27,85 | 27,05 | 27,54 | 0,81% | 430.988,00 |
| 06.05.2024 | 27,06 | 27,90 | 26,72 | 27,32 | 0,18% | 247.253,00 |
| 03.05.2024 | 27,64 | 28,35 | 26,77 | 27,27 | 2,83% | 671.649,00 |
| 02.05.2024 | 28,00 | 28,14 | 26,00 | 26,52 | -4,95% | 692.610,00 |
| 01.05.2024 | 25,56 | 28,43 | 25,55 | 27,90 | 9,11% | 712.745,00 |
| 30.04.2024 | 26,43 | 26,43 | 25,44 | 25,57 | -3,98% | 580.830,00 |
| 29.04.2024 | 26,85 | 27,52 | 26,43 | 26,63 | 0,30% | 296.312,00 |
| 26.04.2024 | 26,28 | 26,86 | 25,84 | 26,55 | 1,45% | 275.687,00 |
| 25.04.2024 | 26,09 | 26,80 | 25,41 | 26,17 | -3,00% | 525.787,00 |
| 24.04.2024 | 28,20 | 28,38 | 26,59 | 26,98 | -3,40% | 265.736,00 |
| 23.04.2024 | 27,03 | 28,80 | 27,03 | 27,93 | 3,22% | 312.121,00 |
| 22.04.2024 | 26,17 | 27,74 | 25,96 | 27,06 | 4,16% | 311.182,00 |
| 19.04.2024 | 26,06 | 26,88 | 25,57 | 25,98 | -1,33% | 626.328,00 |
| 18.04.2024 | 27,14 | 27,45 | 26,26 | 26,33 | -4,84% | 477.426,00 |
| 17.04.2024 | 30,25 | 30,89 | 27,47 | 27,67 | -8,16% | 474.445,00 |
| 16.04.2024 | 29,06 | 30,76 | 28,79 | 30,13 | 2,80% | 384.631,00 |