Holen Sie sich die Stockscreener-App
6.26
6.10%
0.36
Arcturus Therapeutics Holdings Inc-Aktien (ARCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $6.49 | $5.90 | $0.59 | 1,442,171.0 | +6.10% |
| 2025-11-20 | $6.38 | $5.85 | $0.53 | 1,008,728.0 | -2.32% |
| 2025-11-19 | $6.69 | $6.02 | $0.67 | 1,027,871.0 | -8.76% |
| 2025-11-18 | $6.82 | $6.57 | $0.2503 | 1,207,626.0 | -2.07% |
| 2025-11-17 | $7.32 | $6.72 | $0.60 | 859,930.0 | -7.02% |
| 2025-11-14 | $7.65 | $7.26 | $0.39 | 1,126,266.0 | -6.44% |
| 2025-11-13 | $8.22 | $7.76 | $0.46 | 862,164.0 | -4.43% |
| 2025-11-12 | $8.65 | $8.09 | $0.5588 | 1,171,281.0 | -6.23% |
| 2025-11-11 | $9.29 | $8.49 | $0.80 | 839,511.0 | -1.25% |
| 2025-11-10 | $9.02 | $8.55 | $0.47 | 748,445.0 | +0.69% |
| 2025-11-07 | $8.78 | $7.93 | $0.85 | 1,175,334.0 | +5.19% |
| 2025-11-06 | $8.62 | $8.23 | $0.3887 | 1,051,522.0 | -4.05% |
| 2025-11-05 | $8.99 | $8.61 | $0.38 | 1,248,222.0 | -3.25% |
| 2025-11-04 | $9.40 | $8.84 | $0.565 | 848,806.0 | -3.98% |
| 2025-11-03 | $10.12 | $9.23 | $0.89 | 1,023,347.0 | -6.72% |
| 2025-10-31 | $10.04 | $9.65 | $0.3865 | 927,797.0 | +3.53% |
| 2025-10-30 | $9.98 | $9.41 | $0.57 | 1,049,608.0 | +2.01% |
| 2025-10-29 | $9.94 | $9.36 | $0.5838 | 1,260,269.0 | -4.45% |
| 2025-10-28 | $10.50 | $9.71 | $0.795 | 2,081,206.0 | -6.70% |
| 2025-10-27 | $11.47 | $10.50 | $0.97 | 2,929,927.0 | -5.61% |
| 2025-10-24 | $12.07 | $10.72 | $1.35 | 3,854,535.0 | -6.50% |
Arcturus Therapeutics Holdings Inc-Aktien (ARCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arcturus Therapeutics Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arcturus Therapeutics Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arcturus Therapeutics Holdings Inc-Aktien (ARCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $10.12 | $5.85 | $4.27 | 17,083,395.0 | -37.21% |
| 2025-10 | $24.17 | $9.19 | $14.98 | 47,408,058.0 | -45.90% |
| 2025-09 | $22.40 | $16.17 | $6.23 | 13,634,462.0 | +8.35% |
| 2025-08 | $19.99 | $11.27 | $8.72 | 15,309,019.0 | +39.31% |
| 2025-07 | $15.83 | $12.17 | $3.66 | 8,684,905.0 | -6.15% |
| 2025-06 | $14.75 | $11.83 | $2.92 | 10,263,924.0 | +3.83% |
| 2025-05 | $13.95 | $10.59 | $3.36 | 9,398,301.0 | -2.19% |
| 2025-04 | $13.66 | $8.04 | $5.62 | 9,505,703.0 | +20.96% |
| 2025-03 | $17.32 | $10.35 | $6.97 | 7,967,154.0 | -36.93% |
| 2025-02 | $19.25 | $15.34 | $3.91 | 7,946,624.0 | -1.06% |
| 2025-01 | $21.26 | $15.82 | $5.44 | 7,897,785.0 | +0.00% |
Arcturus Therapeutics Holdings Inc-Aktien (ARCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.92 | $14.30 | $6.62 | 7,744,491.0 | -9.60% |
| 2024-11 | $21.61 | $14.93 | $6.68 | 9,524,750.0 | +3.44% |
| 2024-10 | $25.88 | $17.66 | $8.22 | 6,883,130.0 | -23.61% |
| 2024-09 | $23.55 | $18.11 | $5.44 | 7,735,301.0 | +10.00% |
| 2024-08 | $23.41 | $17.75 | $5.66 | 8,404,591.0 | -10.06% |
| 2024-07 | $25.54 | $20.52 | $5.02 | 10,620,063.0 | -3.66% |
| 2024-06 | $45.00 | $23.57 | $21.43 | 15,589,251.0 | -37.26% |
| 2024-05 | $39.82 | $25.55 | $14.27 | 11,200,345.0 | +51.78% |
| 2024-04 | $33.99 | $25.41 | $8.58 | 10,186,119.0 | -24.28% |
| 2024-03 | $40.48 | $31.76 | $8.72 | 11,447,742.0 | -12.87% |
| 2024-02 | $43.81 | $32.33 | $11.48 | 8,493,365.0 | +17.56% |
| 2024-01 | $34.98 | $29.63 | $5.35 | 7,095,744.0 | +4.57% |
Arcturus Therapeutics Holdings Inc-Aktien (ARCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.72 | $22.35 | $11.37 | 8,853,182.0 | +31.70% |
| 2023-11 | $26.71 | $17.52 | $9.19 | 10,402,235.0 | +25.34% |
| 2023-10 | $26.45 | $18.29 | $8.16 | 6,396,506.0 | -25.24% |
| 2023-09 | $33.13 | $25.12 | $8.01 | 7,931,911.0 | -15.82% |
| 2023-08 | $35.99 | $25.06 | $10.93 | 10,683,812.0 | -13.19% |
| 2023-07 | $37.75 | $27.60 | $10.15 | 9,252,687.0 | +21.90% |
| 2023-06 | $29.88 | $23.52 | $6.36 | 8,065,698.0 | +4.90% |
| 2023-05 | $33.80 | $25.02 | $8.78 | 9,623,006.0 | +2.70% |
| 2023-04 | $29.10 | $23.56 | $5.54 | 9,950,219.0 | +11.06% |
| 2023-03 | $24.24 | $14.21 | $10.03 | 13,306,445.0 | +47.51% |
| 2023-02 | $23.17 | $15.76 | $7.41 | 6,728,769.0 | -23.10% |
| 2023-01 | $21.35 | $16.20 | $5.15 | 6,972,149.0 | +24.59% |
1.38%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):