13,690$
-5,33%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,35 | 14,47 | 13,26 | 13,71 | -5,16% | 432.498,00 |
| 28.09.2026 | 13,55 | 14,78 | 13,55 | 14,45 | 4,33% | 824.401,00 |
| 25.09.2026 | 14,34 | 14,48 | 13,30 | 13,85 | -1,91% | 629.878,00 |
| 24.09.2026 | 13,94 | 14,50 | 13,80 | 14,12 | 6,09% | 1.500.360,00 |
| 23.09.2026 | 14,44 | 14,61 | 13,26 | 13,31 | -7,47% | 1.025.817,00 |
| 22.09.2026 | 14,65 | 14,69 | 13,88 | 14,39 | -2,08% | 1.073.445,00 |
| 21.09.2026 | 16,37 | 16,55 | 14,60 | 14,69 | -8,36% | 997.011,00 |
| 18.09.2026 | 16,69 | 17,75 | 15,92 | 16,03 | -5,32% | 841.474,00 |
| 17.09.2026 | 16,19 | 17,96 | 15,89 | 16,93 | 8,39% | 1.301.440,00 |
| 16.09.2026 | 16,00 | 16,38 | 15,04 | 15,62 | -1,39% | 851.313,00 |
| 15.09.2026 | 15,34 | 15,99 | 14,76 | 15,84 | 3,46% | 556.075,00 |
| 14.09.2026 | 14,62 | 15,53 | 14,42 | 15,31 | 3,94% | 595.763,00 |
| 11.09.2026 | 14,06 | 15,12 | 14,06 | 14,73 | 5,36% | 496.635,00 |
| 10.09.2026 | 14,29 | 14,33 | 13,12 | 13,98 | -5,16% | 942.364,00 |
| 09.09.2026 | 15,46 | 15,46 | 14,46 | 14,74 | -5,63% | 720.554,00 |
| 08.09.2026 | 15,35 | 15,86 | 14,77 | 15,62 | -1,26% | 641.204,00 |
| 04.09.2026 | 15,62 | 16,02 | 15,40 | 15,82 | 1,67% | 534.617,00 |
| 03.09.2026 | 16,90 | 16,99 | 15,34 | 15,56 | -7,05% | 848.007,00 |
| 02.09.2026 | 16,46 | 17,75 | 15,45 | 16,74 | 3,21% | 2.021.096,00 |
| 01.09.2026 | 14,87 | 16,85 | 14,87 | 16,22 | 9,89% | 1.365.137,00 |
| 31.08.2026 | 15,00 | 15,65 | 14,00 | 14,76 | -2,83% | 1.258.778,00 |
| 28.08.2026 | 15,43 | 15,90 | 14,49 | 15,19 | -6,06% | 1.619.519,00 |
| 27.08.2026 | 15,74 | 16,59 | 15,43 | 16,17 | 2,15% | 1.127.283,00 |
| 26.08.2026 | 15,35 | 16,49 | 14,73 | 15,83 | 2,53% | 2.221.934,00 |
| 25.08.2026 | 14,12 | 16,24 | 14,12 | 15,44 | 7,78% | 2.207.275,00 |
| 24.08.2026 | 13,33 | 14,53 | 12,42 | 14,33 | 6,51% | 2.404.942,00 |
| 21.08.2026 | 11,13 | 13,50 | 11,11 | 13,45 | 22,16% | 2.856.256,00 |
| 20.08.2026 | 10,08 | 11,47 | 10,06 | 11,01 | 7,05% | 2.290.535,00 |
| 19.08.2026 | 9,41 | 11,10 | 9,35 | 10,29 | 25,27% | 5.566.075,00 |
| 18.08.2026 | 8,03 | 8,49 | 8,03 | 8,21 | 0,74% | 403.151,00 |
| 17.08.2026 | 8,20 | 8,22 | 7,96 | 8,15 | -0,97% | 458.494,00 |
| 14.08.2026 | 7,86 | 8,48 | 7,71 | 8,23 | 4,71% | 930.679,00 |
| 13.08.2026 | 7,60 | 8,22 | 7,57 | 7,86 | 3,42% | 562.550,00 |
| 12.08.2026 | 7,57 | 7,86 | 7,50 | 7,60 | 1,06% | 421.611,00 |
| 11.08.2026 | 7,12 | 7,70 | 7,06 | 7,52 | 6,67% | 820.100,00 |
| 10.08.2026 | 7,35 | 7,60 | 6,87 | 7,05 | -4,86% | 839.036,00 |
| 07.08.2026 | 6,47 | 7,56 | 6,45 | 7,41 | 22,08% | 1.461.642,00 |
| 06.08.2026 | 6,26 | 6,36 | 5,98 | 6,07 | -3,04% | 334.880,00 |
| 05.08.2026 | 6,18 | 6,27 | 6,11 | 6,26 | 0,72% | 448.578,00 |
| 04.08.2026 | 6,02 | 6,31 | 5,92 | 6,22 | 3,58% | 611.096,00 |
| 03.08.2026 | 5,83 | 6,00 | 5,76 | 6,00 | 4,17% | 254.266,00 |
| 31.07.2026 | 5,94 | 5,96 | 5,64 | 5,76 | -2,70% | 267.161,00 |
| 30.07.2026 | 5,80 | 5,94 | 5,67 | 5,92 | 2,60% | 316.638,00 |
| 29.07.2026 | 5,85 | 5,90 | 5,62 | 5,77 | 0,17% | 344.440,00 |
| 28.07.2026 | 5,75 | 5,78 | 5,57 | 5,76 | 0,00% | 347.754,00 |
| 27.07.2026 | 5,68 | 5,87 | 5,66 | 5,76 | 4,16% | 402.970,00 |
| 24.07.2026 | 5,79 | 5,80 | 5,50 | 5,53 | -4,41% | 432.816,00 |
| 23.07.2026 | 5,87 | 5,91 | 5,74 | 5,79 | -2,12% | 352.142,00 |
| 22.07.2026 | 5,97 | 6,00 | 5,87 | 5,91 | -1,09% | 484.526,00 |
| 21.07.2026 | 6,00 | 6,10 | 5,92 | 5,98 | 0,08% | 446.564,00 |
| 20.07.2026 | 6,02 | 6,14 | 5,77 | 5,97 | -1,32% | 729.508,00 |
| 17.07.2026 | 6,09 | 6,18 | 6,00 | 6,05 | -2,10% | 429.586,00 |
| 16.07.2026 | 6,37 | 6,45 | 5,97 | 6,18 | -3,13% | 705.013,00 |
| 15.07.2026 | 6,40 | 6,56 | 6,29 | 6,38 | 0,16% | 377.728,00 |
| 14.07.2026 | 6,75 | 6,80 | 6,35 | 6,37 | -5,07% | 648.182,00 |
| 13.07.2026 | 6,86 | 6,91 | 6,57 | 6,71 | -3,73% | 476.120,00 |
| 10.07.2026 | 7,22 | 7,22 | 6,77 | 6,97 | -2,65% | 406.783,00 |
| 09.07.2026 | 7,27 | 7,55 | 6,79 | 7,16 | -1,78% | 890.021,00 |
| 08.07.2026 | 7,46 | 7,60 | 7,06 | 7,29 | -3,95% | 526.774,00 |
| 07.07.2026 | 7,34 | 7,67 | 7,30 | 7,59 | 3,27% | 406.985,00 |
| 06.07.2026 | 7,24 | 7,66 | 7,13 | 7,35 | 0,96% | 549.459,00 |
| 02.07.2026 | 7,32 | 8,28 | 7,26 | 7,28 | 5,81% | 1.905.527,00 |
| 01.07.2026 | 6,74 | 7,08 | 6,74 | 6,88 | 2,38% | 417.669,00 |
| 30.06.2026 | 6,86 | 6,99 | 6,69 | 6,72 | -1,47% | 397.915,00 |
| 29.06.2026 | 6,88 | 7,01 | 6,68 | 6,82 | -0,87% | 394.305,00 |
| 26.06.2026 | 7,04 | 7,17 | 6,82 | 6,88 | 0,95% | 1.055.702,00 |
| 25.06.2026 | 7,01 | 7,20 | 6,80 | 6,82 | -2,78% | 334.935,00 |
| 24.06.2026 | 7,08 | 7,38 | 6,98 | 7,01 | -0,92% | 523.335,00 |
| 23.06.2026 | 7,15 | 7,42 | 7,05 | 7,08 | -2,01% | 339.241,00 |
| 22.06.2026 | 7,59 | 7,87 | 7,19 | 7,22 | -4,12% | 346.645,00 |
| 18.06.2026 | 7,56 | 7,79 | 7,35 | 7,53 | 2,31% | 466.268,00 |
| 17.06.2026 | 7,17 | 7,57 | 7,16 | 7,36 | 3,08% | 378.495,00 |
| 16.06.2026 | 7,32 | 7,38 | 7,00 | 7,14 | -2,59% | 200.398,00 |
| 15.06.2026 | 7,14 | 7,39 | 7,14 | 7,33 | 5,16% | 261.901,00 |
| 12.06.2026 | 6,97 | 7,11 | 6,82 | 6,97 | 0,07% | 286.293,00 |
| 11.06.2026 | 6,89 | 7,04 | 6,71 | 6,97 | 1,38% | 314.948,00 |
| 10.06.2026 | 7,14 | 7,30 | 6,80 | 6,87 | -4,05% | 316.114,00 |
| 09.06.2026 | 7,28 | 7,43 | 6,92 | 7,16 | 0,42% | 242.009,00 |
| 08.06.2026 | 7,38 | 7,41 | 7,08 | 7,13 | -2,33% | 331.192,00 |
| 05.06.2026 | 7,96 | 8,02 | 7,23 | 7,30 | -9,20% | 412.893,00 |
| 04.06.2026 | 7,58 | 8,19 | 7,58 | 8,04 | 5,79% | 702.988,00 |
| 03.06.2026 | 7,58 | 7,64 | 7,39 | 7,60 | -0,90% | 468.658,00 |
| 02.06.2026 | 7,83 | 7,83 | 7,49 | 7,67 | -1,30% | 466.358,00 |
| 01.06.2026 | 7,90 | 7,91 | 7,55 | 7,77 | -1,89% | 393.868,00 |
| 29.05.2026 | 7,89 | 8,05 | 7,79 | 7,92 | 0,00% | 411.234,00 |
| 28.05.2026 | 7,63 | 8,02 | 7,61 | 7,92 | 3,46% | 298.224,00 |
| 27.05.2026 | 7,25 | 7,95 | 7,25 | 7,66 | 6,17% | 454.237,00 |
| 26.05.2026 | 7,13 | 7,42 | 7,09 | 7,21 | 2,56% | 334.544,00 |
| 22.05.2026 | 7,11 | 7,27 | 7,01 | 7,03 | 0,36% | 266.452,00 |
| 21.05.2026 | 6,82 | 7,15 | 6,71 | 7,01 | 2,71% | 340.682,00 |
| 20.05.2026 | 6,70 | 6,95 | 6,70 | 6,82 | 2,02% | 427.186,00 |
| 19.05.2026 | 6,97 | 6,97 | 6,67 | 6,69 | -4,98% | 544.564,00 |
| 18.05.2026 | 7,43 | 7,50 | 6,95 | 7,04 | -5,82% | 645.273,00 |
| 15.05.2026 | 7,71 | 7,78 | 7,40 | 7,47 | -4,41% | 548.284,00 |
| 14.05.2026 | 8,39 | 8,48 | 7,80 | 7,82 | -5,39% | 521.705,00 |
| 13.05.2026 | 8,34 | 8,47 | 8,15 | 8,26 | 0,12% | 384.597,00 |
| 12.05.2026 | 8,58 | 8,96 | 8,18 | 8,25 | -4,51% | 688.133,00 |
| 11.05.2026 | 9,19 | 9,57 | 8,61 | 8,64 | -6,29% | 497.474,00 |
| 08.05.2026 | 8,22 | 9,58 | 7,86 | 9,22 | 3,71% | 933.793,00 |
| 07.05.2026 | 9,11 | 9,19 | 8,66 | 8,89 | -2,52% | 446.799,00 |