Arcus Biosciences, Inc. RCUS
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$26,06+0,23 (+0,87 %)
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 | $26,02 | +0,75 % | $25,86 | $26,11 | $25,28 | 253,66K |
| 2026-09-30 | $25,83 | +0,70 % | $26,18 | $26,35 | $25,56 | 1,36M |
| 2026-09-29 | $25,65 | +2,56 % | $24,93 | $26,04 | $24,76 | 1,25M |
| 2026-09-28 | $25,01 | +0,16 % | $24,85 | $25,50 | $24,35 | 1,25M |
| 2026-09-25 | $24,97 | -0,36 % | $25,16 | $25,29 | $24,33 | 1,72M |
| 2026-09-24 | $25,06 | -5,04 % | $26,20 | $26,49 | $24,42 | 2,04M |
| 2026-09-23 | $26,39 | -1,79 % | $26,86 | $27,90 | $25,84 | 1,56M |
| 2026-09-22 | $26,87 | +3,55 % | $26,34 | $27,11 | $26,04 | 1,39M |
| 2026-09-21 | $25,95 | +2,81 % | $25,54 | $26,03 | $25,06 | 1,11M |
| 2026-09-18 | $25,24 | -1,17 % | $25,74 | $25,74 | $25,02 | 2,90M |
| 2026-09-17 | $25,54 | +3,61 % | $25,31 | $25,92 | $25,05 | 2,01M |
| 2026-09-16 | $24,65 | +1,36 % | $24,79 | $25,28 | $24,18 | 2,30M |
| 2026-09-15 | $24,32 | +1,04 % | $23,89 | $24,35 | $23,31 | 1,93M |
| 2026-09-14 | $24,07 | -2,11 % | $24,59 | $24,99 | $24,02 | 1,72M |
| 2026-09-11 | $24,59 | -5,97 % | $26,50 | $26,58 | $24,32 | 4,28M |
| 2026-09-10 | $26,15 | -8,21 % | $28,02 | $28,45 | $25,91 | 2,39M |
| 2026-09-09 | $28,49 | -1,96 % | $28,71 | $29,30 | $28,20 | 1,83M |
| 2026-09-08 | $29,06 | -2,02 % | $29,21 | $29,50 | $28,79 | 1,36M |
| 2026-09-04 | $29,66 | -1,56 % | $29,64 | $30,10 | $29,40 | 737,00K |
| 2026-09-03 | $30,13 | +0,94 % | $29,92 | $30,20 | $29,19 | 681,70K |
| 2026-09-02 | $29,85 | +0,47 % | $30,17 | $31,47 | $29,32 | 1,23M |
| 2026-09-01 | $29,71 | +1,47 % | $29,18 | $29,87 | $28,68 | 1,53M |
| 2026-08-31 | $29,28 | +0,24 % | $28,89 | $29,34 | $28,23 | 1,11M |
| 2026-08-28 | $29,21 | -4,51 % | $30,13 | $30,43 | $29,06 | 1,09M |
| 2026-08-27 | $30,59 | -0,55 % | $30,75 | $31,01 | $30,36 | 806,10K |
| 2026-08-26 | $30,76 | -2,57 % | $31,34 | $31,45 | $30,30 | 685,60K |
| 2026-08-25 | $31,57 | +4,81 % | $30,11 | $31,58 | $30,11 | 655,60K |
| 2026-08-24 | $30,12 | -0,73 % | $30,27 | $30,91 | $29,38 | 1,30M |
| 2026-08-21 | $30,34 | +2,78 % | $29,89 | $30,56 | $29,74 | 1,06M |
| 2026-08-20 | $29,52 | -2,73 % | $29,88 | $30,39 | $28,94 | 1,55M |
| 2026-08-19 | $30,35 | +2,85 % | $30,44 | $31,28 | $30,04 | 1,82M |
| 2026-08-18 | $29,51 | -0,17 % | $29,23 | $29,86 | $28,94 | 896,40K |
| 2026-08-17 | $29,56 | +0,27 % | $29,32 | $30,05 | $28,92 | 2,17M |
| 2026-08-14 | $29,48 | +2,15 % | $28,55 | $29,68 | $27,97 | 1,15M |
| 2026-08-13 | $28,86 | -0,35 % | $29,13 | $29,30 | $28,61 | 984,90K |
| 2026-08-12 | $28,96 | +0,77 % | $28,87 | $29,25 | $28,67 | 943,90K |
| 2026-08-11 | $28,74 | +0,07 % | $28,82 | $29,34 | $27,95 | 766,90K |
| 2026-08-10 | $28,72 | +0,35 % | $28,38 | $29,03 | $28,38 | 912,70K |
| 2026-08-07 | $28,62 | +1,02 % | $28,98 | $29,11 | $28,01 | 1,06M |
| 2026-08-06 | $28,33 | +2,27 % | $29,40 | $29,43 | $27,29 | 2,70M |
| 2026-08-05 | $27,70 | -3,82 % | $28,89 | $29,44 | $27,70 | 1,04M |
| 2026-08-04 | $28,80 | +4,27 % | $28,21 | $28,87 | $27,98 | 845,20K |
| 2026-08-03 | $27,62 | -2,02 % | $27,76 | $28,15 | $27,02 | 855,90K |
| 2026-07-31 | $28,19 | -0,21 % | $28,35 | $28,37 | $27,25 | 1,27M |
| 2026-07-30 | $28,25 | +6,81 % | $27,31 | $28,55 | $26,91 | 813,60K |
| 2026-07-29 | $26,45 | -2,22 % | $27,45 | $27,80 | $26,19 | 856,20K |
| 2026-07-28 | $27,05 | -2,84 % | $27,59 | $27,59 | $26,39 | 1,58M |
| 2026-07-27 | $27,84 | -2,04 % | $28,67 | $29,63 | $27,83 | 1,27M |
| 2026-07-24 | $28,42 | -4,41 % | $30,02 | $30,17 | $28,33 | 1,23M |
| 2026-07-23 | $29,73 | -0,80 % | $30,00 | $31,09 | $29,56 | 1,22M |
| 2026-07-22 | $29,97 | +1,66 % | $29,21 | $30,02 | $28,68 | 1,04M |
| 2026-07-21 | $29,48 | +4,65 % | $28,56 | $29,57 | $28,21 | 1,08M |
| 2026-07-20 | $28,17 | +2,92 % | $28,01 | $29,54 | $28,01 | 1,13M |
| 2026-07-17 | $27,37 | +2,74 % | $26,01 | $27,84 | $25,68 | 781,60K |
| 2026-07-16 | $26,64 | -4,93 % | $27,52 | $27,75 | $26,47 | 1,30M |
| 2026-07-15 | $28,02 | -1,09 % | $28,26 | $28,27 | $27,68 | 718,70K |
| 2026-07-14 | $28,33 | +0,93 % | $28,33 | $28,59 | $27,84 | 802,00K |
| 2026-07-13 | $28,07 | -2,94 % | $28,24 | $28,58 | $27,21 | 954,80K |
| 2026-07-10 | $28,92 | -3,47 % | $29,79 | $29,79 | $28,13 | 811,70K |
| 2026-07-09 | $29,96 | -0,99 % | $30,15 | $30,86 | $29,82 | 753,40K |
| 2026-07-08 | $30,26 | +0,03 % | $29,89 | $30,74 | $29,31 | 1,14M |
| 2026-07-07 | $30,25 | +0,90 % | $30,29 | $30,63 | $29,73 | 794,20K |
| 2026-07-06 | $29,98 | -1,15 % | $30,42 | $31,23 | $29,76 | 762,00K |
| 2026-07-02 | $30,33 | +4,88 % | $29,23 | $30,93 | $28,90 | 1,33M |
| 2026-07-01 | $28,92 | -6,20 % | $30,98 | $31,32 | $28,77 | 1,66M |
| 2026-06-30 | $30,83 | -0,80 % | $31,14 | $31,74 | $30,59 | 1,34M |
| 2026-06-29 | $31,08 | +0,26 % | $30,96 | $31,27 | $30,46 | 1,57M |
| 2026-06-26 | $31,00 | +2,48 % | $29,96 | $31,03 | $29,30 | 4,35M |
| 2026-06-25 | $30,25 | +5,03 % | $28,68 | $31,44 | $28,00 | 2,51M |
| 2026-06-24 | $28,80 | +2,20 % | $28,52 | $29,85 | $28,28 | 1,79M |
| 2026-06-23 | $28,18 | +3,49 % | $26,72 | $28,27 | $26,72 | 2,34M |
| 2026-06-22 | $27,23 | +12,01 % | $24,89 | $27,28 | $24,59 | 3,58M |
| 2026-06-18 | $24,31 | +0,79 % | $24,50 | $24,83 | $23,80 | 2,31M |
| 2026-06-17 | $24,12 | +2,42 % | $23,80 | $24,75 | $23,60 | 920,40K |
| 2026-06-16 | $23,55 | -2,61 % | $23,80 | $24,45 | $23,31 | 695,00K |
| 2026-06-15 | $24,18 | +1,60 % | $24,34 | $24,64 | $23,79 | 1,22M |
| 2026-06-12 | $23,80 | +2,15 % | $23,50 | $24,10 | $23,27 | 1,45M |
| 2026-06-11 | $23,30 | +5,33 % | $22,05 | $23,88 | $21,98 | 1,29M |
| 2026-06-10 | $22,12 | -6,43 % | $23,34 | $24,20 | $21,84 | 2,25M |
| 2026-06-09 | $23,64 | +1,37 % | $23,59 | $24,32 | $22,55 | 1,16M |
| 2026-06-08 | $23,32 | +0,56 % | $23,60 | $23,91 | $23,03 | 812,20K |
| 2026-06-05 | $23,19 | -6,08 % | $24,27 | $24,56 | $22,56 | 1,04M |
| 2026-06-04 | $24,69 | +3,48 % | $24,20 | $25,46 | $23,85 | 632,40K |
| 2026-06-03 | $23,86 | -2,49 % | $24,62 | $24,83 | $23,54 | 956,60K |
| 2026-06-02 | $24,47 | -4,67 % | $25,38 | $25,69 | $23,80 | 1,18M |
| 2026-06-01 | $25,67 | +1,30 % | $25,33 | $26,15 | $24,50 | 1,45M |
| 2026-05-29 | $25,34 | +3,51 % | $24,45 | $25,48 | $24,13 | 2,18M |
| 2026-05-28 | $24,48 | +2,13 % | $23,78 | $24,63 | $23,48 | 715,90K |
| 2026-05-27 | $23,97 | -0,66 % | $23,72 | $24,69 | $23,48 | 754,60K |
| 2026-05-26 | $24,13 | +2,99 % | $23,41 | $24,86 | $23,07 | 1,11M |