Arrowhead Pharma

ARWR
🏛️ Alemania →
28.82
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 18.56 19.36 18.50 19.25 0.0M
2024-12-27 18.93 19.28 18.20 18.21 0.0M
2024-12-23 19.11 19.37 18.81 18.91 0.0M
2024-12-20 18.80 19.38 18.50 18.90 0.0M
2024-12-19 19.89 20.36 18.80 18.80 0.0M
2024-12-18 21.18 21.18 20.24 20.24 0.0M
2024-12-16 20.94 20.94 20.94 20.94 0.0M
2024-12-13 21.30 21.30 21.30 21.30 0.0M
2024-12-12 21.00 21.04 20.86 21.04 0.0M
2024-12-11 22.59 22.59 22.41 22.41 0.0M
2024-12-10 21.91 22.69 21.86 22.69 0.0M
2024-12-09 22.50 22.50 22.06 22.06 0.0M
2024-12-06 22.62 22.62 22.62 22.62 0.0M
2024-12-05 22.10 22.10 21.12 21.12 0.0M
2024-12-04 24.12 24.12 21.99 21.99 0.0M
2024-12-03 25.11 25.50 24.84 24.84 0.0M
2024-12-02 24.49 25.31 24.45 24.68 0.0M
2024-11-29 25.50 25.50 25.02 25.12 0.0M
2024-11-28 25.04 25.04 25.02 25.03 0.0M
2024-11-27 20.39 25.00 20.39 24.69 0.0M
2024-11-26 21.59 23.10 20.50 20.50 0.0M
2024-11-25 18.01 18.01 18.00 18.00 0.0M
2024-11-22 17.80 17.81 17.80 17.81 0.0M
2024-11-21 17.96 17.96 17.96 17.96 0.0M
2024-11-19 17.79 17.79 17.54 17.54 0.0M
2024-11-18 17.73 18.35 17.41 17.80 0.0M
2024-11-15 18.91 18.91 17.84 17.85 0.0M
2024-11-14 20.35 20.83 20.25 20.25 0.0M
2024-11-13 20.22 20.59 20.22 20.59 0.0M
2024-11-12 20.27 20.27 20.14 20.14 0.0M
2024-11-11 21.11 21.11 20.75 20.84 0.0M
2024-11-08 19.75 20.31 19.75 20.00 0.0M
2024-11-07 19.72 19.96 19.61 19.85 0.0M
2024-11-06 19.57 19.57 19.57 19.57 0.0M
2024-11-05 18.79 18.79 18.79 18.79 0.0M
2024-11-04 17.74 17.83 17.74 17.83 0.0M
2024-11-01 17.90 17.95 17.64 17.95 0.0M
2024-10-31 17.87 17.87 17.63 17.63 0.0M
2024-10-29 18.63 18.63 18.30 18.30 0.0M
2024-10-25 18.49 18.78 18.49 18.78 0.0M
2024-10-24 18.70 18.81 18.70 18.81 0.0M
2024-10-23 18.88 18.88 18.44 18.44 0.0M
2024-10-22 18.77 18.80 18.72 18.80 0.0M
2024-10-21 19.63 19.63 19.10 19.10 0.0M
2024-10-18 19.39 19.45 19.10 19.45 0.0M
2024-10-17 19.51 19.85 19.51 19.55 0.0M
2024-10-16 18.89 19.06 18.89 18.96 0.0M
2024-10-15 17.80 17.99 17.80 17.99 0.0M
2024-10-14 17.02 17.54 17.02 17.54 0.0M
2024-10-11 16.18 16.68 16.18 16.60 0.0M
2024-10-10 16.25 16.25 15.69 15.91 0.0M
2024-10-09 16.44 16.49 16.10 16.49 0.0M
2024-10-08 16.35 16.68 16.34 16.68 0.0M
2024-10-07 17.28 17.28 16.66 16.75 0.0M
2024-10-03 17.14 17.14 17.14 17.14 0.0M
2024-10-02 17.24 17.24 17.24 17.24 0.0M
2024-10-01 17.54 17.54 16.72 16.72 0.0M
2024-09-30 17.28 17.34 17.23 17.30 0.0M
2024-09-27 17.60 17.60 17.60 17.60 0.0M
2024-09-26 18.00 18.00 17.12 17.54 0.0M
2024-09-25 17.86 17.86 17.64 17.64 0.0M
2024-09-24 17.84 17.84 17.84 17.84 0.0M
2024-09-23 18.84 18.84 18.12 18.12 0.0M
2024-09-20 18.97 18.97 18.97 18.97 0.0M
2024-09-19 19.52 19.52 19.44 19.44 0.0M
2024-09-18 17.99 18.78 17.99 18.78 0.0M
2024-09-17 17.78 17.78 17.75 17.78 0.0M
2024-09-13 19.00 19.00 19.00 19.00 0.0M
2024-09-12 18.64 18.64 18.46 18.46 0.0M
2024-09-11 19.53 19.53 18.92 19.00 0.0M
2024-09-10 20.10 20.10 19.40 19.40 0.0M
2024-09-09 20.29 20.29 19.41 19.59 0.0M
2024-09-06 20.70 20.70 19.94 20.00 0.0M
2024-09-05 21.49 21.49 21.49 21.49 0.0M
2024-09-03 25.00 25.00 20.90 20.90 0.0M
2024-09-02 21.64 25.01 21.64 23.50 0.0M
2024-08-30 21.26 21.26 21.26 21.26 0.0M
2024-08-26 22.09 22.09 22.09 22.09 0.0M
2024-08-23 22.10 22.10 22.10 22.10 0.0M
2024-08-22 22.17 22.17 22.06 22.06 0.0M
2024-08-21 22.40 22.41 22.40 22.41 0.0M
2024-08-20 21.21 21.21 21.21 21.21 0.0M
2024-08-19 20.71 20.86 20.42 20.86 0.0M
2024-08-16 20.80 20.80 20.80 20.80 0.0M
2024-08-15 21.01 21.01 21.00 21.00 0.0M
2024-08-14 20.59 20.61 20.55 20.55 0.0M
2024-08-09 22.50 22.50 21.26 21.26 0.0M
2024-08-06 23.24 23.34 22.91 23.34 0.0M
2024-08-05 22.76 22.99 22.39 22.66 0.0M
2024-08-02 24.01 24.31 23.73 24.18 0.0M
2024-08-01 26.59 26.59 25.11 25.11 0.0M
2024-07-25 26.65 26.65 26.65 26.65 0.0M
2024-07-24 26.27 26.40 26.23 26.40 0.0M
2024-07-23 26.44 26.49 26.44 26.49 0.0M
2024-07-19 25.51 25.51 25.51 25.51 0.0M
2024-07-18 25.45 25.45 25.45 25.45 0.0M
2024-07-17 25.51 25.51 25.51 25.51 0.0M
2024-07-16 27.51 27.54 27.51 27.54 0.0M
2024-07-15 25.81 25.81 25.81 25.81 0.0M
2024-07-12 25.62 25.62 25.62 25.62 0.0M
2024-07-11 24.53 26.09 24.53 26.09 0.0M
2024-07-10 23.26 23.26 23.26 23.26 0.0M
2024-07-09 23.81 23.99 23.81 23.99 0.0M
2024-07-03 23.31 23.63 23.23 23.26 0.0M
2024-07-02 24.05 24.05 24.05 24.05 0.0M
2024-07-01 24.38 24.38 24.30 24.30 0.0M
2024-06-28 23.80 23.80 23.41 23.41 0.0M
2024-06-27 24.40 24.40 24.40 24.40 0.0M
2024-06-26 25.29 25.44 24.33 24.33 0.0M
2024-06-25 25.25 25.58 25.25 25.44 0.0M
2024-06-24 23.98 23.98 23.69 23.69 0.0M
2024-06-21 23.07 23.90 22.93 23.90 0.0M
2024-06-20 21.66 22.28 21.66 22.28 0.0M
2024-06-19 21.76 21.76 21.54 21.54 0.0M
2024-06-18 22.09 22.09 22.09 22.09 0.0M
2024-06-17 24.31 24.31 23.51 23.51 0.0M
2024-06-14 24.80 24.80 24.80 24.80 0.0M
2024-06-13 24.15 24.15 24.15 24.15 0.0M
2024-06-12 23.95 23.95 23.95 23.95 0.0M
2024-06-11 22.77 22.77 22.77 22.77 0.0M
2024-06-10 22.02 22.76 22.02 22.76 0.0M
2024-06-07 22.21 22.21 22.00 22.00 0.0M
2024-06-06 23.06 23.06 23.06 23.06 0.0M
2024-06-05 22.50 22.50 22.50 22.50 0.0M
2024-06-04 22.98 22.98 22.98 22.98 0.0M
2024-06-03 21.36 21.36 21.31 21.36 0.0M
2024-05-31 21.20 21.20 20.89 20.89 0.0M
2024-05-30 21.04 21.04 20.99 20.99 0.0M
2024-05-29 21.79 22.08 21.19 21.34 0.0M
2024-05-28 22.75 23.06 21.61 21.61 0.0M
2024-05-24 22.65 22.86 22.65 22.86 0.0M
2024-05-23 23.39 23.39 22.74 22.74 0.0M
2024-05-21 22.79 22.79 22.79 22.79 0.0M
2024-05-16 22.88 22.88 22.88 22.88 0.0M
2024-05-15 23.18 23.18 22.97 22.97 0.0M
2024-05-14 20.32 22.08 20.32 22.08 0.0M
2024-05-13 20.45 20.45 20.12 20.30 0.0M
2024-05-10 20.35 20.70 20.35 20.52 0.0M
2024-05-08 23.00 23.00 23.00 23.00 0.0M
2024-05-07 23.23 23.23 23.23 23.23 0.0M
2024-05-03 22.80 22.80 22.80 22.80 0.0M
2024-05-02 21.76 21.76 21.76 21.76 0.0M
2024-04-30 21.59 21.71 21.56 21.56 0.0M
2024-04-29 20.52 21.08 20.52 20.98 0.0M
2024-04-26 20.37 20.88 20.36 20.73 0.0M
2024-04-25 21.51 21.51 20.05 20.10 0.0M
2024-04-24 22.00 22.00 21.50 21.50 0.0M
2024-04-23 22.56 22.63 22.56 22.63 0.0M
2024-04-22 21.49 21.49 21.49 21.49 0.0M
2024-04-19 20.69 20.69 20.53 20.53 0.0M
2024-04-18 20.79 20.82 20.79 20.80 0.0M
2024-04-17 22.11 22.11 21.26 21.26 0.0M
2024-04-16 22.52 22.52 22.18 22.18 0.0M
2024-04-15 22.83 22.83 22.49 22.49 0.0M
2024-04-12 23.08 23.08 23.08 23.08 0.0M
2024-04-11 23.78 23.78 23.78 23.78 0.0M
2024-04-10 23.26 23.45 23.26 23.45 0.0M
2024-04-08 23.90 24.10 23.50 23.96 0.0M
2024-04-05 23.98 23.98 23.63 23.63 0.0M
2024-04-04 24.26 24.26 24.26 24.26 0.0M
2024-04-03 24.00 24.39 24.00 24.39 0.0M
2024-04-02 26.49 26.49 24.30 24.30 0.0M
2024-03-28 26.72 26.72 26.72 26.72 0.0M
2024-03-25 25.28 25.28 25.28 25.28 0.0M
2024-03-22 26.18 26.18 26.18 26.18 0.0M
2024-03-21 26.92 26.92 26.92 26.92 0.0M
2024-03-20 25.57 25.57 25.39 25.39 0.0M
2024-03-19 26.14 26.14 26.14 26.14 0.0M
2024-03-18 25.89 25.89 25.89 25.89 0.0M
2024-03-15 25.25 25.45 25.25 25.45 0.0M
2024-03-14 25.12 25.38 25.00 25.04 0.0M
2024-03-13 26.50 26.50 26.06 26.06 0.0M
2024-03-12 27.04 27.15 25.94 25.94 0.0M
2024-03-11 29.50 29.50 27.13 27.13 0.0M
2024-03-08 30.54 31.62 30.54 31.62 0.0M
2024-03-07 32.74 32.74 30.62 30.83 0.0M
2024-03-06 31.17 32.22 30.00 32.22 0.0M
2024-03-05 32.05 32.47 31.26 31.26 0.0M
2024-03-04 35.00 40.00 32.16 32.45 0.0M
2024-03-01 29.91 33.18 29.76 33.04 0.0M
2024-02-29 31.74 32.69 31.54 31.56 0.0M
2024-02-28 28.96 31.58 28.95 31.39 0.0M
2024-02-27 27.47 28.56 27.47 28.56 0.0M
2024-02-26 28.62 28.62 28.12 28.12 0.0M
2024-02-23 27.84 28.39 27.84 28.39 0.0M
2024-02-22 27.19 27.19 26.51 26.51 0.0M
2024-02-21 27.00 27.00 27.00 27.00 0.0M
2024-02-20 27.39 27.39 26.65 26.80 0.0M
2024-02-19 27.56 27.70 27.55 27.70 0.0M
2024-02-16 27.65 27.75 26.54 27.35 0.0M
2024-02-15 27.55 27.55 27.55 27.55 0.0M
2024-02-14 27.88 27.88 27.88 27.88 0.0M
2024-02-13 29.67 29.67 27.47 27.47 0.0M
2024-02-12 29.89 29.89 29.39 29.39 0.0M
2024-02-08 30.37 30.37 30.37 30.37 0.0M
2024-02-07 29.80 29.80 28.25 28.84 0.0M
2024-02-06 29.99 30.28 29.99 30.28 0.0M
2024-02-05 29.41 29.41 29.22 29.22 0.0M
2024-02-02 28.88 29.03 28.39 28.74 0.0M
2024-02-01 29.72 29.72 29.72 29.72 0.0M
2024-01-31 29.39 29.39 29.39 29.39 0.0M
2024-01-30 31.95 31.95 30.74 30.92 0.0M
2024-01-29 29.95 29.95 29.95 29.95 0.0M
2024-01-25 29.96 30.53 29.65 30.53 0.0M
2024-01-24 31.50 31.50 31.50 31.50 0.0M
2024-01-23 30.63 31.50 30.24 31.50 0.0M
2024-01-22 31.25 31.25 30.00 30.24 0.0M
2024-01-19 30.45 30.45 30.45 30.45 0.0M
2024-01-18 30.63 30.63 30.40 30.40 0.0M
2024-01-17 31.60 31.60 30.85 30.85 0.0M
2024-01-16 32.62 32.62 31.94 31.94 0.0M
2024-01-12 33.98 33.98 32.65 33.02 0.0M
2024-01-11 35.45 35.45 34.70 34.70 0.0M
2024-01-10 34.52 36.20 34.52 34.98 0.0M
2024-01-09 35.90 36.00 34.23 35.29 0.0M
2024-01-08 31.31 34.88 31.31 34.52 0.0M
2024-01-05 31.28 31.28 31.28 31.28 0.0M
2024-01-04 29.47 31.63 29.47 31.63 0.0M
2024-01-03 26.87 29.71 26.87 29.54 0.0M
2024-01-02 28.04 28.81 28.04 28.40 0.0M