Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
17.891,87 -40,30 (-0,22%) Euro Stoxx 50
4.891,37 -29,85 (-0,61%) Dow Jones 30
38.032,25 +128,96 (+0,34%) Gold
2.298,60 -12,40 (-0,54%) EUR/USD
1,0687 -0,0031 (-0,29%) Bitcoin EUR
54.710,91 +1.082,41 (+2,02%)
Aclaris Therapeutics, Inc. (ACRS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2450 | 1,2450 | 98.094 |
| 01. Mai 2024 | 1,2100 | 1,2700 | 1,2050 | 1,2600 | 1,2600 | 979.100 |
| 30. Apr. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 930.300 |
| 29. Apr. 2024 | 1,2000 | 1,2200 | 1,1820 | 1,2200 | 1,2200 | 654.800 |
| 26. Apr. 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 445.200 |
| 25. Apr. 2024 | 1,1900 | 1,2250 | 1,1400 | 1,1900 | 1,1900 | 1.626.700 |
| 24. Apr. 2024 | 1,2100 | 1,2350 | 1,1400 | 1,1700 | 1,1700 | 1.439.400 |
| 23. Apr. 2024 | 1,2500 | 1,2500 | 1,2150 | 1,2200 | 1,2200 | 637.700 |
| 22. Apr. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 663.100 |
| 19. Apr. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 579.800 |
| 18. Apr. 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 645.800 |
| 17. Apr. 2024 | 1,2300 | 1,2500 | 1,2140 | 1,2300 | 1,2300 | 563.000 |
| 16. Apr. 2024 | 1,2300 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 676.800 |
| 15. Apr. 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 1.069.300 |
| 12. Apr. 2024 | 1,2200 | 1,2300 | 1,1850 | 1,2100 | 1,2100 | 871.100 |
| 11. Apr. 2024 | 1,1800 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 631.500 |
| 10. Apr. 2024 | 1,2000 | 1,2150 | 1,1500 | 1,1600 | 1,1600 | 614.000 |
| 09. Apr. 2024 | 1,1900 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 333.100 |
| 08. Apr. 2024 | 1,2100 | 1,2180 | 1,1700 | 1,1900 | 1,1900 | 625.200 |
| 05. Apr. 2024 | 1,2200 | 1,2350 | 1,1840 | 1,1900 | 1,1900 | 531.500 |
| 04. Apr. 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 623.300 |
| 03. Apr. 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 733.500 |
| 02. Apr. 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 764.700 |
| 01. Apr. 2024 | 1,2600 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 721.500 |
| 28. März 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 599.100 |
| 27. März 2024 | 1,2000 | 1,2850 | 1,1900 | 1,2600 | 1,2600 | 1.286.200 |
| 26. März 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 716.200 |
| 25. März 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 586.700 |
| 22. März 2024 | 1,2000 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 548.600 |
| 21. März 2024 | 1,2200 | 1,2900 | 1,1600 | 1,2000 | 1,2000 | 1.186.900 |
| 20. März 2024 | 1,1700 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | 793.800 |
| 19. März 2024 | 1,1800 | 1,1900 | 1,1450 | 1,1500 | 1,1500 | 439.700 |
| 18. März 2024 | 1,1600 | 1,2000 | 1,1350 | 1,1500 | 1,1500 | 865.600 |
| 15. März 2024 | 1,1400 | 1,2200 | 1,1100 | 1,1700 | 1,1700 | 1.160.700 |
| 14. März 2024 | 1,2700 | 1,2700 | 1,1100 | 1,1500 | 1,1500 | 2.036.500 |
| 13. März 2024 | 1,2200 | 1,3200 | 1,2200 | 1,2500 | 1,2500 | 834.700 |
| 12. März 2024 | 1,3200 | 1,4300 | 1,2100 | 1,2200 | 1,2200 | 965.900 |
| 11. März 2024 | 1,3300 | 1,4500 | 1,2800 | 1,2900 | 1,2900 | 1.464.200 |
| 08. März 2024 | 1,3400 | 1,4850 | 1,3400 | 1,4100 | 1,4100 | 1.197.500 |
| 07. März 2024 | 1,4400 | 1,4500 | 1,3250 | 1,3500 | 1,3500 | 850.800 |
| 06. März 2024 | 1,3200 | 1,5100 | 1,3100 | 1,4400 | 1,4400 | 2.064.200 |
| 05. März 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 1.374.400 |
| 04. März 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 935.400 |
| 01. März 2024 | 1,2100 | 1,2550 | 1,1900 | 1,2400 | 1,2400 | 1.506.400 |
| 29. Feb. 2024 | 1,2200 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 3.109.100 |
| 28. Feb. 2024 | 1,2000 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 1.951.000 |
| 27. Feb. 2024 | 1,2400 | 1,3700 | 1,1600 | 1,2000 | 1,2000 | 2.828.000 |
| 26. Feb. 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 860.900 |
| 23. Feb. 2024 | 1,1900 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 720.600 |
| 22. Feb. 2024 | 1,1900 | 1,2650 | 1,1900 | 1,2100 | 1,2100 | 986.900 |
| 21. Feb. 2024 | 1,2000 | 1,2450 | 1,1700 | 1,2000 | 1,2000 | 585.600 |
| 20. Feb. 2024 | 1,1800 | 1,2300 | 1,1300 | 1,2100 | 1,2100 | 2.289.700 |
| 16. Feb. 2024 | 1,2400 | 1,2450 | 1,1600 | 1,1900 | 1,1900 | 1.153.100 |
| 15. Feb. 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 1.452.900 |
| 14. Feb. 2024 | 1,1600 | 1,2550 | 1,1600 | 1,2200 | 1,2200 | 758.300 |
| 13. Feb. 2024 | 1,1800 | 1,2200 | 1,1550 | 1,1700 | 1,1700 | 1.450.900 |
| 12. Feb. 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 957.700 |
| 09. Feb. 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 1.045.500 |
| 08. Feb. 2024 | 1,0800 | 1,2000 | 1,0600 | 1,1800 | 1,1800 | 1.119.900 |
| 07. Feb. 2024 | 1,1200 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 5.196.300 |
| 06. Feb. 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 903.000 |
| 05. Feb. 2024 | 1,2200 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 696.200 |
| 02. Feb. 2024 | 1,1800 | 1,2350 | 1,1700 | 1,2100 | 1,2100 | 689.100 |
| 01. Feb. 2024 | 1,1800 | 1,2400 | 1,1650 | 1,2000 | 1,2000 | 901.000 |
| 31. Jan. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 613.900 |
| 30. Jan. 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 719.400 |
| 29. Jan. 2024 | 1,2500 | 1,2650 | 1,2000 | 1,2200 | 1,2200 | 1.469.700 |
| 26. Jan. 2024 | 1,2700 | 1,2950 | 1,2200 | 1,2300 | 1,2300 | 697.200 |
| 25. Jan. 2024 | 1,2600 | 1,2980 | 1,2000 | 1,2500 | 1,2500 | 783.500 |
| 24. Jan. 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 1.013.900 |
| 23. Jan. 2024 | 1,2400 | 1,3200 | 1,2400 | 1,2800 | 1,2800 | 2.272.700 |
| 22. Jan. 2024 | 1,1900 | 1,2900 | 1,1550 | 1,2600 | 1,2600 | 3.481.600 |
| 19. Jan. 2024 | 1,1800 | 1,2000 | 1,1310 | 1,1400 | 1,1400 | 1.997.100 |
| 18. Jan. 2024 | 1,2000 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 1.722.500 |
| 17. Jan. 2024 | 1,1300 | 1,2400 | 1,0910 | 1,1800 | 1,1800 | 2.343.100 |
| 16. Jan. 2024 | 1,0600 | 1,2500 | 1,0400 | 1,1600 | 1,1600 | 6.040.600 |
| 12. Jan. 2024 | 0,9500 | 1,0000 | 0,8560 | 0,9240 | 0,9240 | 3.047.100 |
| 11. Jan. 2024 | 0,9700 | 1,0100 | 0,9330 | 0,9570 | 0,9570 | 8.625.000 |
| 10. Jan. 2024 | 1,0700 | 1,1400 | 0,9120 | 1,0050 | 1,0050 | 8.468.000 |
| 09. Jan. 2024 | 1,1800 | 1,3200 | 1,1400 | 1,2800 | 1,2800 | 2.652.100 |
| 08. Jan. 2024 | 1,0800 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 2.166.800 |
| 05. Jan. 2024 | 1,0800 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 1.265.600 |
| 04. Jan. 2024 | 1,1300 | 1,1800 | 1,0700 | 1,1000 | 1,1000 | 1.547.100 |
| 03. Jan. 2024 | 1,0700 | 1,1800 | 1,0300 | 1,1200 | 1,1200 | 2.856.500 |
| 02. Jan. 2024 | 1,1000 | 1,1000 | 1,0490 | 1,0500 | 1,0500 | 1.726.400 |
| 29. Dez. 2023 | 1,0900 | 1,2500 | 1,0400 | 1,0500 | 1,0500 | 2.999.300 |
| 28. Dez. 2023 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 741.100 |
| 27. Dez. 2023 | 1,0300 | 1,0750 | 1,0300 | 1,0600 | 1,0600 | 1.965.500 |
| 26. Dez. 2023 | 1,0700 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | 1.517.800 |
| 22. Dez. 2023 | 1,0100 | 1,0800 | 0,9970 | 1,0700 | 1,0700 | 2.063.900 |
| 21. Dez. 2023 | 0,9430 | 1,0100 | 0,9400 | 1,0100 | 1,0100 | 2.491.400 |
| 20. Dez. 2023 | 0,9920 | 1,0000 | 0,8000 | 0,9350 | 0,9350 | 6.191.700 |
| 19. Dez. 2023 | 0,9500 | 1,0200 | 0,9400 | 1,0200 | 1,0200 | 1.568.700 |
| 18. Dez. 2023 | 1,0200 | 1,0200 | 0,9100 | 0,9380 | 0,9380 | 3.038.200 |
| 15. Dez. 2023 | 1,0800 | 1,0850 | 1,0000 | 1,0100 | 1,0100 | 2.807.100 |
| 14. Dez. 2023 | 1,0900 | 1,1300 | 1,0300 | 1,0600 | 1,0600 | 2.773.700 |
| 13. Dez. 2023 | 1,0000 | 1,1000 | 0,9850 | 1,0900 | 1,0900 | 2.564.800 |
| 12. Dez. 2023 | 0,9800 | 1,0200 | 0,9450 | 1,0100 | 1,0100 | 1.951.700 |
| 11. Dez. 2023 | 0,9880 | 1,0100 | 0,9460 | 0,9730 | 0,9730 | 3.631.300 |
| 08. Dez. 2023 | 1,0100 | 1,0400 | 0,9760 | 1,0100 | 1,0100 | 2.090.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
