30,330$
1,85%
Echtzeit-Aktienkurs Arcturus Therapeutics Holdings
Bid:
Ask:
Aktienkurse zur Arcturus Therapeutics Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 30,22 | 30,85 | 29,68 | 30,33 | 1,85% | 23.920,00 |
| 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 |
| 15.04.2024 | 30,57 | 30,68 | 29,08 | 29,31 | -3,68% | 609.301,00 |
| 12.04.2024 | 32,28 | 32,30 | 30,02 | 30,43 | -6,48% | 405.050,00 |
| 11.04.2024 | 32,32 | 33,11 | 31,86 | 32,54 | 2,17% | 546.963,00 |
| 10.04.2024 | 30,46 | 31,94 | 30,14 | 31,85 | 0,47% | 573.892,00 |
| 09.04.2024 | 30,83 | 31,71 | 30,30 | 31,70 | 2,36% | 574.229,00 |
| 08.04.2024 | 32,01 | 32,01 | 30,48 | 30,97 | -3,13% | 342.371,00 |
| 05.04.2024 | 30,33 | 32,30 | 29,69 | 31,97 | 4,51% | 309.514,00 |
| 04.04.2024 | 32,87 | 33,43 | 30,23 | 30,59 | -6,65% | 387.268,00 |
| 03.04.2024 | 32,09 | 33,33 | 32,09 | 32,77 | 1,71% | 373.546,00 |
| 02.04.2024 | 32,45 | 33,27 | 31,54 | 32,22 | -2,63% | 378.043,00 |
| 01.04.2024 | 33,77 | 33,99 | 32,21 | 33,09 | -2,01% | 341.483,00 |
| 28.03.2024 | 33,04 | 33,84 | 32,00 | 33,77 | 2,86% | 527.839,00 |
| 27.03.2024 | 32,37 | 33,00 | 31,76 | 32,83 | 2,27% | 631.569,00 |
| 26.03.2024 | 35,12 | 35,48 | 31,76 | 32,10 | -7,73% | 471.877,00 |
| 25.03.2024 | 33,73 | 35,68 | 33,71 | 34,79 | 2,63% | 799.408,00 |
| 22.03.2024 | 33,04 | 34,33 | 32,60 | 33,90 | 2,39% | 327.396,00 |
| 21.03.2024 | 33,42 | 34,13 | 32,92 | 33,11 | -0,12% | 217.318,00 |
| 20.03.2024 | 33,33 | 33,76 | 32,52 | 33,15 | -1,81% | 495.167,00 |
| 19.03.2024 | 32,67 | 35,02 | 32,52 | 33,76 | 1,99% | 700.436,00 |
| 18.03.2024 | 36,08 | 36,96 | 33,02 | 33,10 | -8,84% | 504.603,00 |
| 15.03.2024 | 36,04 | 37,31 | 36,04 | 36,31 | -0,16% | 722.545,00 |
| 14.03.2024 | 37,50 | 37,82 | 36,00 | 36,37 | -4,04% | 488.992,00 |
| 13.03.2024 | 38,75 | 39,58 | 37,63 | 37,90 | -2,04% | 628.712,00 |
| 12.03.2024 | 38,01 | 39,55 | 37,66 | 38,69 | 2,03% | 740.779,00 |
| 11.03.2024 | 37,82 | 38,98 | 37,01 | 37,92 | 2,88% | 400.659,00 |
| 08.03.2024 | 35,99 | 39,70 | 35,06 | 36,86 | -0,83% | 456.791,00 |
| 07.03.2024 | 38,17 | 38,72 | 37,03 | 37,17 | -1,72% | 415.036,00 |
| 06.03.2024 | 38,03 | 38,64 | 37,02 | 37,82 | 0,67% | 666.530,00 |
| 05.03.2024 | 37,37 | 38,19 | 37,10 | 37,57 | -0,16% | 256.420,00 |
| 04.03.2024 | 40,40 | 40,40 | 37,47 | 37,63 | -5,29% | 272.635,00 |
| 01.03.2024 | 38,82 | 40,48 | 38,77 | 39,73 | 2,50% | 589.832,00 |
| 29.02.2024 | 41,24 | 41,50 | 38,40 | 38,76 | -3,53% | 498.443,00 |
| 28.02.2024 | 42,36 | 42,92 | 40,18 | 40,18 | -6,54% | 408.707,00 |
| 27.02.2024 | 41,64 | 43,81 | 41,54 | 42,99 | 5,01% | 514.388,00 |
| 26.02.2024 | 37,41 | 41,14 | 37,41 | 40,94 | 9,41% | 603.940,00 |
| 23.02.2024 | 37,60 | 38,03 | 37,01 | 37,42 | -0,05% | 339.807,00 |
| 22.02.2024 | 35,52 | 37,81 | 34,76 | 37,44 | 6,12% | 414.222,00 |
| 21.02.2024 | 34,86 | 35,70 | 34,50 | 35,28 | -2,57% | 305.890,00 |
| 20.02.2024 | 36,28 | 36,98 | 35,69 | 36,21 | -1,92% | 396.097,00 |
| 16.02.2024 | 37,50 | 37,99 | 36,61 | 36,92 | -3,27% | 340.304,00 |
| 15.02.2024 | 38,92 | 39,10 | 37,69 | 38,17 | -0,75% | 279.693,00 |
| 14.02.2024 | 39,60 | 39,83 | 38,16 | 38,46 | -0,90% | 586.607,00 |
| 13.02.2024 | 39,42 | 40,21 | 37,20 | 38,81 | -6,75% | 455.637,00 |
| 12.02.2024 | 39,98 | 41,67 | 39,55 | 41,62 | 4,99% | 416.022,00 |
| 09.02.2024 | 38,23 | 39,88 | 37,40 | 39,64 | 4,43% | 467.212,00 |
| 08.02.2024 | 37,93 | 39,00 | 37,58 | 37,96 | 1,77% | 371.353,00 |
| 07.02.2024 | 37,73 | 38,27 | 37,04 | 37,30 | -1,19% | 247.977,00 |
| 06.02.2024 | 35,14 | 37,85 | 34,72 | 37,75 | 7,58% | 403.310,00 |
| 05.02.2024 | 34,62 | 35,35 | 33,43 | 35,09 | 1,07% | 250.563,00 |
| 02.02.2024 | 34,06 | 35,52 | 33,42 | 34,72 | 0,14% | 331.937,00 |
| 01.02.2024 | 33,31 | 35,00 | 32,33 | 34,67 | 5,28% | 450.133,00 |
| 31.01.2024 | 32,46 | 34,31 | 32,00 | 32,93 | 0,70% | 314.082,00 |
| 30.01.2024 | 33,34 | 33,34 | 31,99 | 32,70 | -2,79% | 251.188,00 |
| 29.01.2024 | 31,93 | 33,66 | 31,05 | 33,64 | 6,05% | 263.620,00 |
| 26.01.2024 | 32,90 | 33,42 | 31,50 | 31,72 | -3,66% | 263.386,00 |
| 25.01.2024 | 32,69 | 33,73 | 32,46 | 32,93 | 2,22% | 227.506,00 |
| 24.01.2024 | 34,97 | 34,98 | 32,05 | 32,21 | -6,99% | 259.411,00 |
| 23.01.2024 | 34,59 | 34,83 | 33,67 | 34,63 | 1,44% | 394.758,00 |
| 22.01.2024 | 33,00 | 34,96 | 33,00 | 34,14 | 4,18% | 374.566,00 |
| 19.01.2024 | 32,36 | 33,37 | 31,64 | 32,77 | 1,55% | 297.424,00 |
| 18.01.2024 | 32,76 | 32,76 | 31,27 | 32,27 | -0,71% | 262.115,00 |
| 17.01.2024 | 31,55 | 33,34 | 30,67 | 32,50 | 0,68% | 325.647,00 |
| 16.01.2024 | 32,62 | 32,98 | 30,95 | 32,28 | -2,62% | 276.645,00 |
| 12.01.2024 | 32,35 | 33,65 | 31,99 | 33,15 | 3,63% | 347.287,00 |
| 11.01.2024 | 33,74 | 33,77 | 31,89 | 31,99 | -6,54% | 587.316,00 |
| 10.01.2024 | 32,81 | 34,23 | 32,09 | 34,23 | 3,95% | 426.101,00 |
| 09.01.2024 | 32,03 | 33,42 | 31,17 | 32,93 | 0,86% | 279.398,00 |
| 08.01.2024 | 30,90 | 32,67 | 30,39 | 32,65 | 4,55% | 196.125,00 |
| 05.01.2024 | 30,67 | 31,65 | 29,63 | 31,23 | -0,19% | 153.201,00 |
| 04.01.2024 | 31,33 | 31,78 | 29,91 | 31,29 | -0,26% | 278.541,00 |
| 03.01.2024 | 32,69 | 32,76 | 30,91 | 31,37 | -5,20% | 203.856,00 |
| 02.01.2024 | 31,58 | 34,12 | 30,66 | 33,09 | 4,95% | 301.079,00 |
| 29.12.2023 | 32,83 | 32,83 | 31,16 | 31,53 | -4,37% | 363.422,00 |
| 28.12.2023 | 32,81 | 33,63 | 32,68 | 32,97 | 0,67% | 390.868,00 |
| 27.12.2023 | 33,27 | 33,72 | 32,02 | 32,75 | -0,15% | 247.040,00 |