Arrowhead Pharma

ARWR
🏛️ Deutschland →
28.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-29 58.08 58.86 58.00 58.86 0.0M
2021-12-28 59.08 59.40 58.94 58.94 0.0M
2021-12-27 62.42 62.92 59.96 59.96 0.0M
2021-12-23 61.22 62.58 61.22 62.58 0.0M
2021-12-22 61.58 61.58 61.58 61.58 0.0M
2021-12-21 62.26 62.26 61.58 61.58 0.0M
2021-12-20 61.36 61.36 61.36 61.36 0.0M
2021-12-17 57.30 57.30 57.30 57.30 0.0M
2021-12-16 62.00 62.22 62.00 62.22 0.0M
2021-12-15 60.26 60.26 60.26 60.26 0.0M
2021-12-14 62.74 62.74 59.72 59.72 0.0M
2021-12-13 61.92 63.62 61.92 63.62 0.0M
2021-12-09 65.00 65.00 65.00 65.00 0.0M
2021-12-08 64.04 64.04 63.48 63.48 0.0M
2021-12-07 58.54 64.30 58.44 63.26 0.0M
2021-12-06 57.46 58.74 57.46 58.74 0.0M
2021-12-03 61.62 61.62 59.64 59.64 0.0M
2021-12-02 59.32 59.52 59.32 59.52 0.0M
2021-12-01 60.80 60.80 60.80 60.80 0.0M
2021-11-30 61.30 62.00 61.06 62.00 0.0M
2021-11-29 64.42 64.42 64.42 64.42 0.0M
2021-11-26 65.36 65.36 62.24 63.54 0.0M
2021-11-25 66.46 66.46 66.00 66.00 0.0M
2021-11-24 63.40 64.10 63.36 63.50 0.0M
2021-11-23 63.02 63.02 62.68 62.68 0.0M
2021-11-22 63.40 63.40 63.40 63.40 0.0M
2021-11-19 62.90 62.90 61.28 61.28 0.0M
2021-11-18 58.46 62.66 58.38 62.24 0.0M
2021-11-17 56.36 56.38 56.36 56.38 0.0M
2021-11-16 57.74 57.74 57.02 57.02 0.0M
2021-11-15 63.44 63.44 59.94 59.94 0.0M
2021-11-12 66.76 66.76 63.02 63.02 0.0M
2021-11-10 69.38 69.40 66.88 66.88 0.0M
2021-11-09 71.70 71.70 71.64 71.70 0.0M
2021-11-08 70.42 71.40 70.42 70.88 0.0M
2021-11-05 71.14 71.50 71.14 71.36 0.0M
2021-11-04 69.82 70.94 67.02 70.94 0.0M
2021-11-03 65.14 68.82 64.00 68.82 0.0M
2021-11-02 61.12 64.80 61.02 64.78 0.0M
2021-11-01 59.40 59.40 59.40 59.40 0.0M
2021-10-29 55.70 55.70 55.70 55.70 0.0M
2021-10-28 55.30 55.30 55.30 55.30 0.0M
2021-10-27 55.80 55.80 55.80 55.80 0.0M
2021-10-26 56.44 58.12 56.44 58.12 0.0M
2021-10-25 56.30 56.64 56.30 56.64 0.0M
2021-10-22 57.04 57.08 55.80 56.10 0.0M
2021-10-20 58.12 58.12 57.00 57.04 0.0M
2021-10-18 56.98 57.00 56.98 57.00 0.0M
2021-10-15 58.26 58.26 56.94 56.94 0.0M
2021-10-14 57.66 57.66 57.66 57.66 0.0M
2021-10-13 54.46 54.46 54.46 54.46 0.0M
2021-10-11 52.66 52.66 51.08 51.60 0.0M
2021-10-07 51.12 51.12 51.12 51.12 0.0M
2021-10-06 51.30 51.30 50.88 50.88 0.0M
2021-10-05 53.46 53.46 53.46 53.46 0.0M
2021-10-04 53.36 53.36 53.26 53.26 0.0M
2021-10-01 51.92 53.94 51.92 53.94 0.0M
2021-09-29 52.58 52.58 52.58 52.58 0.0M
2021-09-28 53.24 53.24 52.64 52.64 0.0M
2021-09-27 55.56 55.56 55.56 55.56 0.0M
2021-09-23 52.96 52.96 52.96 52.96 0.0M
2021-09-21 54.20 54.20 54.20 54.20 0.0M
2021-09-20 54.20 54.54 52.84 52.84 0.0M
2021-09-17 53.78 53.78 53.52 53.52 0.0M
2021-09-15 52.64 53.64 52.64 53.64 0.0M
2021-09-14 54.02 54.18 53.52 53.52 0.0M
2021-09-13 54.12 55.00 53.90 53.90 0.0M
2021-09-10 55.06 55.06 55.00 55.00 0.0M
2021-09-09 55.82 55.82 54.92 55.80 0.0M
2021-09-08 54.78 55.70 54.78 55.70 0.0M
2021-09-07 57.16 57.16 54.60 55.36 0.0M
2021-09-06 57.34 57.36 57.06 57.06 0.0M
2021-09-03 56.88 56.94 56.88 56.94 0.0M
2021-09-02 58.34 58.66 57.26 58.66 0.0M
2021-09-01 56.66 58.14 56.66 57.96 0.0M
2021-08-31 57.00 57.00 56.28 56.28 0.0M
2021-08-30 54.62 57.98 54.62 57.98 0.0M
2021-08-27 54.78 57.32 54.78 56.48 0.0M
2021-08-26 54.20 55.34 54.20 55.00 0.0M
2021-08-25 54.00 54.78 53.84 54.78 0.0M
2021-08-24 53.42 53.74 52.90 53.54 0.0M
2021-08-23 51.70 53.62 51.00 53.12 0.0M
2021-08-20 50.00 52.24 50.00 51.58 0.0M
2021-08-19 51.06 51.56 50.50 50.50 0.0M
2021-08-18 51.24 51.24 51.20 51.20 0.0M
2021-08-17 51.38 51.50 51.38 51.50 0.0M
2021-08-16 51.68 51.68 51.68 51.68 0.0M
2021-08-13 51.36 52.10 51.36 52.10 0.0M
2021-08-12 50.64 50.64 49.98 50.22 0.0M
2021-08-11 51.84 52.60 49.48 49.57 0.0M
2021-08-10 53.10 53.10 52.28 52.50 0.0M
2021-08-09 55.38 55.38 53.00 53.52 0.0M
2021-08-06 57.14 58.02 54.04 54.12 0.0M
2021-08-05 55.56 58.22 55.56 58.22 0.0M
2021-08-04 55.86 55.86 55.84 55.84 0.0M
2021-08-03 57.24 57.26 56.04 56.04 0.0M
2021-08-02 59.06 59.06 59.06 59.06 0.0M
2021-07-30 58.14 58.14 58.08 58.08 0.0M
2021-07-29 58.52 58.52 57.78 57.78 0.0M
2021-07-28 55.54 57.60 55.54 57.60 0.0M
2021-07-27 55.00 55.90 54.48 55.90 0.0M
2021-07-26 58.18 58.18 57.28 57.28 0.0M
2021-07-23 58.26 58.40 57.00 58.16 0.0M
2021-07-22 58.44 58.90 57.88 58.24 0.0M
2021-07-21 58.00 58.00 57.26 57.26 0.0M
2021-07-20 56.02 57.46 56.02 57.46 0.0M
2021-07-19 53.08 55.44 52.58 55.16 0.0M
2021-07-16 53.88 54.44 53.88 54.44 0.0M
2021-07-15 52.98 52.98 52.98 52.98 0.0M
2021-07-14 54.06 54.06 52.56 52.56 0.0M
2021-07-13 56.34 56.34 54.00 54.88 0.0M
2021-07-12 56.04 57.30 55.80 55.80 0.0M
2021-07-09 54.92 56.28 54.92 56.04 0.0M
2021-07-08 54.10 54.60 53.48 54.04 0.0M
2021-07-07 53.00 54.20 52.70 54.12 0.0M
2021-07-06 55.46 56.54 53.32 53.32 0.0M
2021-07-05 53.38 53.40 52.34 53.04 0.0M
2021-07-02 58.14 58.14 51.00 53.10 0.0M
2021-07-01 69.66 70.42 69.66 70.42 0.0M
2021-06-29 72.04 72.04 71.36 71.36 0.0M
2021-06-28 72.60 72.60 72.60 72.60 0.0M
2021-06-25 74.50 74.50 74.30 74.30 0.0M
2021-06-24 75.02 75.02 75.02 75.02 0.0M
2021-06-23 76.26 76.26 74.90 74.90 0.0M
2021-06-22 75.06 75.06 73.90 73.90 0.0M
2021-06-21 72.34 75.34 72.34 75.34 0.0M
2021-06-18 71.10 71.10 71.10 71.10 0.0M
2021-06-17 71.86 72.30 71.86 72.30 0.0M
2021-06-16 70.18 70.18 70.18 70.18 0.0M
2021-06-14 72.82 73.08 72.48 72.80 0.0M
2021-06-11 73.04 74.08 73.04 74.08 0.0M
2021-06-09 67.18 67.18 67.18 67.18 0.0M
2021-06-08 66.74 66.74 65.06 65.68 0.0M
2021-06-07 65.00 65.70 65.00 65.70 0.0M
2021-06-01 58.76 58.76 58.76 58.76 0.0M
2021-05-31 59.82 59.82 59.82 59.82 0.0M
2021-05-28 59.62 60.40 59.62 60.40 0.0M
2021-05-27 59.76 59.76 59.42 59.42 0.0M
2021-05-21 60.82 61.42 60.82 61.42 0.0M
2021-05-19 57.62 57.62 57.62 57.62 0.0M
2021-05-18 59.82 60.94 59.82 60.94 0.0M
2021-05-17 60.04 60.44 59.04 60.10 0.0M
2021-05-14 58.34 58.34 58.34 58.34 0.0M
2021-05-13 57.02 57.02 54.86 54.86 0.0M
2021-05-11 56.46 56.46 56.46 56.46 0.0M
2021-05-07 55.00 55.00 54.84 54.84 0.0M
2021-05-06 52.20 52.20 51.72 51.72 0.0M
2021-05-05 55.28 55.28 55.28 55.28 0.0M
2021-05-04 57.46 57.46 56.00 56.00 0.0M
2021-04-30 62.88 63.76 61.74 61.74 0.0M
2021-04-29 62.46 62.46 61.46 61.46 0.0M
2021-04-28 62.06 62.06 62.06 62.06 0.0M
2021-04-27 62.18 62.18 62.18 62.18 0.0M
2021-04-26 60.00 61.32 60.00 61.32 0.0M
2021-04-23 59.00 59.42 58.68 58.68 0.0M
2021-04-22 59.16 59.16 59.16 59.16 0.0M
2021-04-20 56.04 56.04 56.04 56.04 0.0M
2021-04-19 55.22 55.22 55.00 55.00 0.0M
2021-04-16 57.24 57.24 56.38 56.58 0.0M
2021-04-15 56.20 56.60 55.66 55.66 0.0M
2021-04-14 53.90 56.28 53.90 56.28 0.0M
2021-04-13 52.24 52.34 52.24 52.34 0.0M
2021-04-12 52.50 52.50 51.92 51.92 0.0M
2021-04-09 53.30 53.30 51.58 51.58 0.0M
2021-04-08 53.12 53.64 53.12 53.64 0.0M
2021-04-07 53.64 54.34 53.64 54.34 0.0M
2021-04-06 57.94 57.94 54.64 54.64 0.0M
2021-03-31 58.74 58.74 56.09 56.65 0.0M
2021-03-30 54.20 54.20 54.20 54.20 0.0M
2021-03-29 52.84 52.84 51.41 51.41 0.0M
2021-03-26 52.22 52.22 52.22 52.22 0.0M
2021-03-25 54.05 54.05 53.00 53.00 0.0M
2021-03-24 55.37 55.37 53.90 53.90 0.0M
2021-03-23 56.79 56.79 56.00 56.00 0.0M
2021-03-22 56.25 56.27 56.25 56.27 0.0M
2021-03-19 57.34 57.64 56.10 56.10 0.0M
2021-03-18 59.71 59.71 58.99 58.99 0.0M
2021-03-15 61.56 61.57 61.56 61.57 0.0M
2021-03-12 60.97 60.97 60.70 60.70 0.0M
2021-03-11 61.50 61.50 60.70 60.70 0.0M
2021-03-10 60.82 61.60 59.29 59.29 0.0M
2021-03-09 54.95 59.60 54.95 58.49 0.0M
2021-03-08 57.58 58.85 57.58 58.85 0.0M
2021-03-05 57.62 57.62 53.53 53.72 0.0M
2021-03-04 62.11 62.19 57.11 57.11 0.0M
2021-03-03 65.50 65.50 62.92 62.92 0.0M
2021-03-01 66.89 69.82 66.30 69.82 0.0M
2021-02-26 67.70 68.32 66.65 66.65 0.0M
2021-02-25 67.82 67.82 67.82 67.82 0.0M
2021-02-24 67.64 67.64 67.64 67.64 0.0M
2021-02-23 70.24 70.24 64.23 67.45 0.0M
2021-02-22 73.66 73.66 73.66 73.66 0.0M
2021-02-18 72.22 72.22 68.92 68.92 0.0M
2021-02-17 71.77 71.77 71.00 71.62 0.0M
2021-02-16 72.31 72.31 71.25 71.25 0.0M
2021-02-12 72.84 72.84 72.84 72.84 0.0M
2021-02-11 71.70 73.13 70.81 70.81 0.0M
2021-02-10 74.84 74.99 73.06 73.06 0.0M
2021-02-09 73.69 74.73 71.40 74.73 0.0M
2021-02-08 76.12 77.15 73.25 73.60 0.0M
2021-02-05 69.93 73.89 69.93 73.89 0.0M
2021-02-04 66.35 70.24 66.04 69.52 0.0M
2021-02-03 66.54 66.54 65.12 65.12 0.0M
2021-02-02 67.23 67.29 67.23 67.29 0.0M
2021-01-29 62.68 66.21 62.68 63.74 0.0M
2021-01-28 62.83 63.98 62.81 63.50 0.0M
2021-01-27 63.34 63.34 62.45 62.45 0.0M
2021-01-26 70.20 70.20 69.68 69.68 0.0M
2021-01-25 67.11 69.64 67.00 69.64 0.0M
2021-01-22 66.11 66.11 65.66 65.67 0.0M
2021-01-21 66.00 66.00 66.00 66.00 0.0M
2021-01-20 68.09 69.75 67.51 68.81 0.0M
2021-01-19 67.04 68.00 67.04 68.00 0.0M
2021-01-18 67.34 67.94 66.35 66.35 0.0M
2021-01-15 67.48 67.80 66.65 66.65 0.0M
2021-01-13 67.01 69.06 66.33 69.06 0.0M
2021-01-12 67.44 67.44 66.49 66.49 0.0M
2021-01-11 65.55 66.30 64.86 66.21 0.0M
2021-01-08 66.40 67.00 64.48 67.00 0.0M
2021-01-07 60.62 63.29 60.62 63.29 0.0M
2021-01-06 58.66 59.58 58.34 59.58 0.0M
2021-01-05 59.32 59.91 58.97 59.04 0.0M
2021-01-04 62.18 62.85 60.98 60.98 0.0M