Arcutis Biotherapeutics Inc ARQT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$26,01-0,42 (-1,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,88 | -2,10 % | $26,13 | $26,43 | $25,81 | 294,80K |
| 2026-09-30 | $26,43 | -1,20 % | $27,00 | $27,39 | $26,41 | 2,34M |
| 2026-09-29 | $26,75 | -2,12 % | $27,21 | $27,64 | $26,73 | 2,94M |
| 2026-09-28 | $27,33 | +1,52 % | $26,70 | $27,55 | $26,43 | 3,07M |
| 2026-09-25 | $26,92 | +2,47 % | $26,55 | $27,09 | $25,80 | 2,04M |
| 2026-09-24 | $26,27 | -0,42 % | $26,22 | $26,68 | $25,19 | 2,18M |
| 2026-09-23 | $26,38 | -5,04 % | $27,79 | $28,02 | $26,07 | 2,51M |
| 2026-09-22 | $27,78 | +7,01 % | $25,90 | $28,29 | $25,69 | 2,86M |
| 2026-09-21 | $25,96 | +2,29 % | $25,57 | $26,08 | $25,19 | 1,89M |
| 2026-09-18 | $25,38 | -4,08 % | $26,14 | $26,75 | $25,13 | 19,14M |
| 2026-09-17 | $26,46 | +1,22 % | $25,95 | $26,62 | $24,34 | 5,86M |
| 2026-09-16 | $26,14 | +11,19 % | $23,63 | $26,39 | $23,63 | 5,16M |
| 2026-09-15 | $23,51 | -3,13 % | $24,23 | $24,28 | $23,10 | 3,46M |
| 2026-09-14 | $24,27 | +1,61 % | $23,79 | $24,75 | $23,79 | 2,03M |
| 2026-09-11 | $23,89 | +2,16 % | $23,63 | $24,18 | $23,55 | 2,04M |
| 2026-09-10 | $23,38 | -1,93 % | $23,70 | $23,84 | $23,25 | 1,78M |
| 2026-09-09 | $23,84 | -2,26 % | $24,05 | $24,46 | $23,74 | 2,31M |
| 2026-09-08 | $24,39 | +2,05 % | $24,84 | $25,13 | $24,09 | 4,56M |
| 2026-09-04 | $23,90 | +1,01 % | $23,27 | $24,02 | $23,27 | 1,62M |
| 2026-09-03 | $23,66 | -0,80 % | $24,13 | $24,13 | $23,47 | 1,12M |
| 2026-09-02 | $23,85 | +0,42 % | $23,95 | $24,45 | $23,40 | 1,95M |
| 2026-09-01 | $23,75 | -0,92 % | $23,79 | $24,11 | $23,54 | 1,10M |
| 2026-08-31 | $23,97 | +0,80 % | $23,75 | $24,07 | $23,21 | 1,52M |
| 2026-08-28 | $23,78 | -4,38 % | $24,60 | $24,88 | $23,74 | 1,54M |
| 2026-08-27 | $24,87 | -1,07 % | $24,95 | $25,15 | $24,60 | 2,20M |
| 2026-08-26 | $25,14 | +1,13 % | $24,85 | $25,50 | $24,45 | 1,91M |
| 2026-08-25 | $24,86 | +0,32 % | $25,01 | $25,34 | $24,75 | 1,19M |
| 2026-08-24 | $24,78 | -1,20 % | $24,80 | $25,21 | $24,49 | 1,13M |
| 2026-08-21 | $25,08 | -1,07 % | $25,49 | $25,67 | $24,73 | 2,16M |
| 2026-08-20 | $25,35 | -4,20 % | $26,50 | $26,56 | $24,53 | 3,29M |
| 2026-08-19 | $26,46 | -0,30 % | $27,00 | $27,19 | $26,37 | 1,03M |
| 2026-08-18 | $26,54 | +3,63 % | $25,51 | $26,71 | $25,49 | 1,97M |
| 2026-08-17 | $25,61 | -2,21 % | $26,20 | $26,34 | $25,51 | 1,71M |
| 2026-08-14 | $26,19 | +1,39 % | $25,39 | $26,24 | $25,28 | 1,11M |
| 2026-08-13 | $25,83 | -1,71 % | $26,57 | $26,65 | $25,76 | 1,59M |
| 2026-08-12 | $26,28 | +0,19 % | $26,62 | $26,62 | $25,92 | 1,18M |
| 2026-08-11 | $26,23 | +1,20 % | $26,24 | $26,82 | $25,82 | 1,05M |
| 2026-08-10 | $25,92 | +2,49 % | $24,93 | $25,95 | $24,76 | 2,09M |
| 2026-08-07 | $25,29 | -4,31 % | $26,65 | $26,88 | $25,26 | 2,45M |
| 2026-08-06 | $26,43 | -2,47 % | $29,21 | $29,24 | $26,23 | 3,26M |
| 2026-08-05 | $27,10 | +4,11 % | $26,07 | $27,11 | $26,06 | 2,45M |
| 2026-08-04 | $26,03 | +0,35 % | $26,07 | $26,41 | $25,83 | 1,94M |
| 2026-08-03 | $25,94 | -3,43 % | $26,67 | $26,85 | $25,63 | 1,57M |
| 2026-07-31 | $26,86 | -4,04 % | $27,77 | $27,97 | $26,32 | 1,55M |
| 2026-07-30 | $27,99 | +0,47 % | $28,01 | $28,14 | $27,33 | 1,27M |
| 2026-07-29 | $27,86 | -1,97 % | $28,18 | $28,52 | $27,72 | 976,80K |
| 2026-07-28 | $28,42 | +2,08 % | $28,09 | $28,53 | $27,51 | 1,07M |
| 2026-07-27 | $27,84 | +1,79 % | $27,62 | $28,60 | $27,54 | 1,20M |
| 2026-07-24 | $27,35 | +0,07 % | $27,50 | $27,69 | $26,78 | 819,30K |
| 2026-07-23 | $27,33 | -2,04 % | $27,30 | $27,93 | $26,99 | 1,03M |
| 2026-07-22 | $27,90 | -1,27 % | $28,05 | $28,46 | $27,69 | 802,50K |
| 2026-07-21 | $28,26 | +2,65 % | $27,53 | $28,50 | $27,52 | 1,37M |
| 2026-07-20 | $27,53 | -3,37 % | $28,54 | $28,98 | $27,50 | 1,25M |
| 2026-07-17 | $28,49 | +2,70 % | $27,49 | $28,87 | $27,42 | 1,27M |
| 2026-07-16 | $27,74 | -0,14 % | $27,79 | $28,05 | $27,32 | 1,75M |
| 2026-07-15 | $27,78 | +3,62 % | $26,91 | $27,98 | $26,50 | 1,51M |
| 2026-07-14 | $26,81 | -1,14 % | $27,28 | $27,28 | $26,49 | 771,50K |
| 2026-07-13 | $27,12 | -2,24 % | $27,25 | $27,44 | $26,01 | 1,44M |
| 2026-07-10 | $27,74 | -3,61 % | $28,66 | $28,98 | $26,96 | 1,57M |
| 2026-07-09 | $28,78 | +0,98 % | $28,40 | $29,84 | $28,26 | 1,74M |
| 2026-07-08 | $28,50 | +3,00 % | $27,37 | $28,55 | $27,28 | 1,80M |
| 2026-07-07 | $27,67 | +6,14 % | $26,30 | $27,80 | $26,10 | 2,40M |
| 2026-07-06 | $26,07 | +1,01 % | $25,84 | $26,17 | $25,25 | 1,29M |
| 2026-07-02 | $25,81 | -0,12 % | $25,86 | $26,11 | $25,53 | 1,20M |
| 2026-07-01 | $25,84 | -1,45 % | $26,40 | $26,46 | $25,83 | 937,60K |
| 2026-06-30 | $26,22 | -2,02 % | $27,15 | $27,20 | $25,83 | 1,35M |
| 2026-06-29 | $26,76 | -0,89 % | $26,77 | $27,18 | $26,12 | 1,39M |
| 2026-06-26 | $27,00 | +1,16 % | $26,79 | $27,25 | $26,44 | 3,71M |
| 2026-06-25 | $26,69 | -2,48 % | $27,41 | $28,38 | $26,63 | 1,97M |
| 2026-06-24 | $27,37 | +4,19 % | $26,46 | $28,14 | $26,46 | 2,07M |
| 2026-06-23 | $26,27 | -1,46 % | $26,56 | $27,17 | $26,18 | 1,66M |
| 2026-06-22 | $26,66 | +1,72 % | $26,42 | $27,17 | $26,24 | 1,53M |
| 2026-06-18 | $26,21 | -0,04 % | $26,69 | $27,00 | $25,43 | 5,48M |
| 2026-06-17 | $26,22 | +2,14 % | $25,67 | $26,66 | $25,66 | 1,63M |
| 2026-06-16 | $25,67 | +0,35 % | $25,67 | $25,83 | $25,09 | 1,54M |
| 2026-06-15 | $25,58 | +4,92 % | $24,62 | $25,62 | $24,04 | 1,79M |
| 2026-06-12 | $24,38 | -0,85 % | $24,64 | $24,99 | $24,25 | 1,33M |
| 2026-06-11 | $24,59 | +5,85 % | $23,20 | $25,34 | $22,94 | 2,75M |
| 2026-06-10 | $23,23 | +1,93 % | $22,65 | $24,00 | $22,56 | 1,41M |
| 2026-06-09 | $22,79 | +5,80 % | $21,90 | $22,87 | $21,72 | 1,78M |
| 2026-06-08 | $21,54 | +1,46 % | $21,45 | $21,57 | $21,00 | 1,12M |
| 2026-06-05 | $21,23 | -3,28 % | $21,85 | $22,19 | $21,03 | 1,21M |
| 2026-06-04 | $21,95 | +2,81 % | $21,44 | $22,08 | $21,27 | 1,17M |
| 2026-06-03 | $21,35 | +2,69 % | $20,79 | $21,52 | $20,65 | 1,06M |
| 2026-06-02 | $20,79 | -3,17 % | $21,05 | $21,10 | $20,48 | 2,31M |
| 2026-06-01 | $21,47 | +0,05 % | $21,36 | $21,52 | $20,91 | 1,60M |
| 2026-05-29 | $21,46 | +0,09 % | $21,45 | $21,59 | $21,08 | 1,63M |
| 2026-05-28 | $21,44 | +1,37 % | $21,15 | $21,89 | $21,13 | 957,00K |
| 2026-05-27 | $21,15 | +0,19 % | $21,33 | $22,06 | $21,11 | 1,50M |
| 2026-05-26 | $21,11 | +1,20 % | $20,97 | $21,34 | $20,73 | 2,61M |