Comparing Back to the side-by-side chart ↗
Arcus Biosciences Inc (RCUS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.79 | 22.95 | 21.60 | 22.12 | -3.07% | 1,425,500 |
| 2026-10-15 | 22.53 | 23.28 | 22.53 | 22.82 | +1.29% | 1,210,200 |
| 2026-10-14 | 22.82 | 23.47 | 22.36 | 22.53 | +0.09% | 1,212,000 |
| 2026-10-13 | 23.87 | 24.00 | 22.46 | 22.51 | -7.52% | 1,393,500 |
| 2026-10-12 | 24.42 | 24.73 | 24.12 | 24.34 | -0.29% | 1,338,000 |
| 2026-10-09 | 23.89 | 24.58 | 23.75 | 24.41 | +2.43% | 795,200 |
| 2026-10-08 | 24.29 | 24.38 | 22.80 | 23.83 | -2.81% | 1,864,700 |
| 2026-10-07 | 24.23 | 24.85 | 23.90 | 24.52 | +0.99% | 1,601,300 |
| 2026-10-06 | 24.96 | 24.96 | 23.96 | 24.28 | -1.86% | 824,800 |
| 2026-10-05 | 24.19 | 24.95 | 24.11 | 24.74 | +1.23% | 1,390,900 |
| 2026-10-02 | 25.48 | 25.58 | 24.09 | 24.44 | -3.13% | 1,041,900 |
| 2026-10-01 | 25.86 | 26.26 | 25.13 | 25.23 | -2.32% | 1,362,700 |
| 2026-09-30 | 26.18 | 26.35 | 25.56 | 25.83 | +0.70% | 1,361,900 |
| 2026-09-29 | 24.93 | 26.04 | 24.76 | 25.65 | +2.56% | 1,252,500 |
| 2026-09-28 | 24.85 | 25.50 | 24.35 | 25.01 | +0.16% | 1,249,300 |
| 2026-09-25 | 25.16 | 25.29 | 24.34 | 24.97 | -0.36% | 1,717,200 |
| 2026-09-24 | 26.20 | 26.49 | 24.42 | 25.06 | -5.04% | 2,038,400 |
| 2026-09-23 | 26.86 | 27.90 | 25.84 | 26.39 | -1.79% | 1,561,400 |
| 2026-09-22 | 26.34 | 27.11 | 26.04 | 26.87 | +3.55% | 1,385,300 |
| 2026-09-21 | 25.54 | 26.03 | 25.06 | 25.95 | +2.81% | 1,111,200 |
| 2026-09-18 | 25.74 | 25.74 | 25.02 | 25.24 | -1.17% | 2,897,100 |
| 2026-09-17 | 25.31 | 25.92 | 25.05 | 25.54 | +3.61% | 2,011,000 |
| 2026-09-16 | 24.79 | 25.28 | 24.18 | 24.65 | +1.36% | 2,295,500 |
| 2026-09-15 | 23.89 | 24.35 | 23.31 | 24.32 | +1.04% | 1,927,900 |
| 2026-09-14 | 24.59 | 24.99 | 24.02 | 24.07 | -2.11% | 1,720,800 |
| 2026-09-11 | 26.50 | 26.58 | 24.32 | 24.59 | -5.97% | 4,276,600 |
| 2026-09-10 | 28.02 | 28.45 | 25.91 | 26.15 | -8.21% | 2,391,100 |
| 2026-09-09 | 28.71 | 29.30 | 28.20 | 28.49 | -1.96% | 1,828,300 |
| 2026-09-08 | 29.21 | 29.50 | 28.79 | 29.06 | -2.02% | 1,363,500 |
| 2026-09-04 | 29.64 | 30.10 | 29.40 | 29.66 | -1.56% | 737,000 |
| 2026-09-03 | 29.92 | 30.20 | 29.20 | 30.13 | +0.94% | 681,700 |
| 2026-09-02 | 30.17 | 31.47 | 29.32 | 29.85 | +0.47% | 1,233,700 |
| 2026-09-01 | 29.18 | 29.87 | 28.68 | 29.71 | +1.47% | 1,528,500 |
| 2026-08-31 | 28.89 | 29.34 | 28.23 | 29.28 | +0.24% | 1,106,400 |
| 2026-08-28 | 30.13 | 30.43 | 29.06 | 29.21 | -4.51% | 1,086,200 |
| 2026-08-27 | 30.75 | 31.01 | 30.36 | 30.59 | -0.55% | 806,100 |
| 2026-08-26 | 31.34 | 31.45 | 30.30 | 30.76 | -2.57% | 685,600 |
| 2026-08-25 | 30.11 | 31.58 | 30.11 | 31.57 | +4.81% | 655,704 |
| 2026-08-24 | 30.27 | 30.91 | 29.38 | 30.12 | -0.73% | 1,296,258 |
| 2026-08-21 | 29.89 | 30.56 | 29.74 | 30.34 | +2.78% | 1,055,200 |
| 2026-08-20 | 29.88 | 30.39 | 28.94 | 29.52 | -2.73% | 1,546,200 |
| 2026-08-19 | 30.44 | 31.28 | 30.04 | 30.35 | +2.85% | 1,816,200 |
| 2026-08-18 | 29.23 | 29.86 | 28.94 | 29.51 | -0.17% | 896,400 |
| 2026-08-17 | 29.32 | 30.05 | 28.92 | 29.56 | +0.27% | 2,174,600 |
| 2026-08-14 | 28.55 | 29.68 | 27.97 | 29.48 | +2.15% | 1,151,100 |
| 2026-08-13 | 29.13 | 29.30 | 28.61 | 28.86 | -0.35% | 984,900 |
| 2026-08-12 | 28.87 | 29.25 | 28.67 | 28.96 | +0.77% | 943,900 |
| 2026-08-11 | 28.82 | 29.34 | 27.95 | 28.74 | +0.07% | 766,891 |
| 2026-08-10 | 28.38 | 29.03 | 28.38 | 28.72 | +0.35% | 912,850 |
| 2026-08-07 | 28.98 | 29.11 | 28.01 | 28.62 | +1.02% | 1,061,500 |
| 2026-08-06 | 29.40 | 29.43 | 27.29 | 28.33 | +2.27% | 2,696,600 |
| 2026-08-05 | 28.89 | 29.44 | 27.70 | 27.70 | -3.82% | 1,043,800 |
| 2026-08-04 | 28.21 | 28.87 | 27.98 | 28.80 | +4.27% | 845,209 |
| 2026-08-03 | 27.76 | 28.15 | 27.02 | 27.62 | -2.02% | 855,938 |
| 2026-07-31 | 28.35 | 28.37 | 27.25 | 28.19 | -0.21% | 1,271,500 |
| 2026-07-30 | 27.31 | 28.55 | 26.91 | 28.25 | +6.81% | 813,600 |
| 2026-07-29 | 27.45 | 27.80 | 26.19 | 26.45 | -2.22% | 856,200 |
| 2026-07-28 | 27.59 | 27.59 | 26.39 | 27.05 | -2.84% | 1,580,300 |
| 2026-07-27 | 28.67 | 29.63 | 27.83 | 27.84 | -2.04% | 1,268,800 |
| 2026-07-24 | 30.02 | 30.17 | 28.33 | 28.42 | -4.41% | 1,230,500 |
| 2026-07-23 | 30.00 | 31.09 | 29.56 | 29.73 | -0.80% | 1,217,600 |
| 2026-07-22 | 29.21 | 30.02 | 28.68 | 29.97 | +1.66% | 1,035,300 |
| 2026-07-21 | 28.56 | 29.57 | 28.21 | 29.48 | +4.65% | 1,084,400 |
| 2026-07-20 | 28.01 | 29.54 | 28.01 | 28.17 | +2.92% | 1,127,300 |
| 2026-07-17 | 26.01 | 27.84 | 25.68 | 27.37 | +2.74% | 781,600 |
| 2026-07-16 | 27.52 | 27.75 | 26.47 | 26.64 | -4.93% | 1,303,100 |
| 2026-07-15 | 28.26 | 28.27 | 27.68 | 28.02 | -1.09% | 718,700 |
| 2026-07-14 | 28.33 | 28.59 | 27.84 | 28.33 | +0.93% | 801,993 |
| 2026-07-13 | 28.24 | 28.58 | 27.21 | 28.07 | -2.94% | 954,774 |
| 2026-07-10 | 29.79 | 29.79 | 28.13 | 28.92 | -3.47% | 811,700 |
| 2026-07-09 | 30.15 | 30.86 | 29.82 | 29.96 | -0.99% | 753,400 |
| 2026-07-08 | 29.89 | 30.74 | 29.31 | 30.26 | +0.03% | 1,135,900 |
| 2026-07-07 | 30.29 | 30.63 | 29.73 | 30.25 | +0.90% | 794,200 |
| 2026-07-06 | 30.42 | 31.23 | 29.76 | 29.98 | -1.15% | 762,000 |
| 2026-07-02 | 29.23 | 30.93 | 28.90 | 30.33 | +4.88% | 1,325,800 |
| 2026-07-01 | 30.98 | 31.32 | 28.77 | 28.92 | -6.20% | 1,664,800 |
| 2026-06-30 | 31.14 | 31.73 | 30.59 | 30.83 | -0.80% | 1,344,500 |
| 2026-06-29 | 30.96 | 31.27 | 30.46 | 31.08 | +0.26% | 1,565,100 |
| 2026-06-26 | 29.96 | 31.03 | 29.30 | 31.00 | +2.48% | 4,352,600 |
| 2026-06-25 | 28.68 | 31.44 | 28.00 | 30.25 | +5.03% | 2,509,200 |
| 2026-06-24 | 28.52 | 29.85 | 28.28 | 28.80 | +2.20% | 1,789,200 |
| 2026-06-23 | 26.72 | 28.27 | 26.72 | 28.18 | +3.49% | 2,341,900 |
| 2026-06-22 | 24.89 | 27.28 | 24.59 | 27.23 | +12.01% | 3,580,800 |
| 2026-06-18 | 24.50 | 24.84 | 23.80 | 24.31 | +0.79% | 2,309,000 |
| 2026-06-17 | 23.80 | 24.75 | 23.60 | 24.12 | +2.42% | 920,400 |
| 2026-06-16 | 23.80 | 24.45 | 23.31 | 23.55 | -2.61% | 695,000 |
| 2026-06-15 | 24.34 | 24.64 | 23.79 | 24.18 | +1.60% | 1,218,700 |
| 2026-06-12 | 23.50 | 24.11 | 23.27 | 23.80 | +2.15% | 1,447,400 |
| 2026-06-11 | 22.05 | 23.88 | 21.98 | 23.30 | +5.33% | 1,285,400 |
| 2026-06-10 | 23.34 | 24.20 | 21.84 | 22.12 | -6.43% | 2,249,900 |
| 2026-06-09 | 23.59 | 24.32 | 22.55 | 23.64 | +1.37% | 1,160,500 |
| 2026-06-08 | 23.60 | 23.91 | 23.03 | 23.32 | +0.56% | 812,200 |
| 2026-06-05 | 24.27 | 24.56 | 22.56 | 23.19 | -6.08% | 1,035,800 |
| 2026-06-04 | 24.20 | 25.46 | 23.85 | 24.69 | +3.48% | 632,400 |
| 2026-06-03 | 24.62 | 24.83 | 23.54 | 23.86 | -2.49% | 956,600 |
| 2026-06-02 | 25.38 | 25.69 | 23.80 | 24.47 | -4.67% | 1,179,700 |
| 2026-06-01 | 25.33 | 26.15 | 24.50 | 25.67 | +1.30% | 1,450,100 |
| 2026-05-29 | 24.45 | 25.48 | 24.13 | 25.34 | +3.51% | 2,182,100 |
| 2026-05-28 | 23.78 | 24.63 | 23.48 | 24.48 | +2.13% | 715,900 |
| 2026-05-27 | 23.72 | 24.69 | 23.48 | 23.97 | -0.66% | 754,600 |
| 2026-05-26 | 23.41 | 24.86 | 23.07 | 24.13 | +2.99% | 1,110,100 |
| 2026-05-22 | 23.84 | 24.34 | 23.42 | 23.43 | -1.84% | 516,500 |
| 2026-05-21 | 23.65 | 24.17 | 23.21 | 23.87 | +0.55% | 405,600 |
| 2026-05-20 | 23.02 | 24.09 | 23.02 | 23.74 | +4.35% | 797,500 |
| 2026-05-19 | 23.23 | 23.36 | 22.61 | 22.75 | -2.78% | 754,500 |
| 2026-05-18 | 24.02 | 24.41 | 23.20 | 23.40 | -1.60% | 1,126,900 |
| 2026-05-15 | 24.34 | 24.74 | 23.67 | 23.78 | -4.69% | 968,100 |
| 2026-05-14 | 25.51 | 25.51 | 24.22 | 24.95 | -0.20% | 695,200 |
| 2026-05-13 | 24.73 | 25.30 | 24.52 | 25.00 | +0.40% | 637,700 |
| 2026-05-12 | 24.68 | 25.08 | 24.16 | 24.90 | +0.16% | 691,100 |
| 2026-05-11 | 25.30 | 25.81 | 24.83 | 24.86 | -1.97% | 637,900 |
| 2026-05-08 | 24.68 | 25.70 | 24.33 | 25.36 | +2.34% | 967,700 |
| 2026-05-07 | 25.70 | 25.92 | 24.55 | 24.78 | -4.69% | 893,100 |
| 2026-05-06 | 25.02 | 26.28 | 24.20 | 26.00 | -0.23% | 1,825,400 |
| 2026-05-05 | 26.39 | 26.70 | 25.25 | 26.06 | +0.04% | 1,150,800 |
| 2026-05-04 | 25.55 | 26.40 | 25.45 | 26.05 | +1.44% | 1,223,800 |
| 2026-05-01 | 25.65 | 26.00 | 25.00 | 25.68 | +0.71% | 986,400 |
| 2026-04-30 | 24.46 | 25.69 | 24.05 | 25.50 | +5.68% | 1,163,500 |
| 2026-04-29 | 24.42 | 24.64 | 23.91 | 24.13 | -2.70% | 1,121,000 |
| 2026-04-28 | 24.88 | 25.47 | 24.12 | 24.80 | -0.60% | 1,478,500 |
| 2026-04-27 | 25.42 | 26.20 | 24.88 | 24.95 | -2.16% | 1,141,500 |
| 2026-04-24 | 25.48 | 25.91 | 24.58 | 25.50 | +1.47% | 731,400 |
| 2026-04-23 | 26.25 | 26.43 | 24.73 | 25.13 | -5.60% | 1,526,700 |
| 2026-04-22 | 25.00 | 28.72 | 24.85 | 26.62 | +8.56% | 4,112,700 |
| 2026-04-21 | 21.64 | 24.78 | 20.25 | 24.52 | +7.83% | 3,647,700 |
| 2026-04-20 | 24.22 | 24.22 | 22.21 | 22.74 | -6.23% | 2,045,700 |
| 2026-04-17 | 24.12 | 24.34 | 23.57 | 24.25 | +2.80% | 695,700 |
| 2026-04-16 | 23.60 | 23.75 | 22.96 | 23.59 | -0.46% | 678,500 |
| 2026-04-15 | 23.06 | 23.87 | 22.61 | 23.70 | +3.00% | 1,047,600 |
| 2026-04-14 | 22.52 | 23.09 | 22.47 | 23.01 | +2.77% | 660,400 |
| 2026-04-13 | 22.43 | 23.13 | 22.07 | 22.39 | +0.22% | 755,200 |
| 2026-04-10 | 23.41 | 23.41 | 22.27 | 22.34 | -4.04% | 590,600 |
| 2026-04-09 | 22.37 | 23.39 | 22.30 | 23.28 | +2.78% | 565,800 |
| 2026-04-08 | 22.70 | 23.17 | 22.17 | 22.65 | +2.63% | 1,060,900 |
| 2026-04-07 | 22.15 | 22.32 | 21.59 | 22.07 | -0.76% | 714,200 |
| 2026-04-06 | 22.92 | 23.17 | 22.15 | 22.24 | -3.14% | 655,000 |
| 2026-04-02 | 21.95 | 23.45 | 21.52 | 22.96 | +5.13% | 1,576,000 |
| 2026-04-01 | 22.07 | 22.66 | 21.59 | 21.84 | +1.11% | 1,478,500 |
| 2026-03-31 | 21.24 | 22.09 | 21.24 | 21.60 | +4.60% | 1,460,500 |
| 2026-03-30 | 20.27 | 20.96 | 20.00 | 20.65 | +1.82% | 718,200 |
| 2026-03-27 | 21.31 | 21.68 | 20.24 | 20.28 | -4.38% | 734,654 |
| 2026-03-26 | 21.12 | 22.00 | 21.08 | 21.21 | -1.16% | 950,646 |
| 2026-03-25 | 20.63 | 21.83 | 20.63 | 21.46 | +5.98% | 847,111 |
| 2026-03-24 | 20.75 | 20.98 | 20.15 | 20.25 | -5.42% | 1,454,726 |
| 2026-03-23 | 21.75 | 22.29 | 21.21 | 21.41 | -1.06% | 923,850 |
| 2026-03-20 | 22.46 | 22.75 | 21.64 | 21.64 | -3.52% | 4,158,048 |
| 2026-03-19 | 21.91 | 22.86 | 21.71 | 22.43 | +0.99% | 826,465 |
| 2026-03-18 | 22.50 | 22.50 | 21.92 | 22.21 | -1.68% | 822,291 |
| 2026-03-17 | 22.52 | 23.16 | 22.32 | 22.59 | +0.62% | 598,839 |
| 2026-03-16 | 22.56 | 23.04 | 22.32 | 22.45 | +2.18% | 1,099,021 |
| 2026-03-13 | 22.71 | 23.06 | 21.69 | 21.97 | -3.22% | 1,173,180 |
| 2026-03-12 | 23.69 | 24.18 | 22.62 | 22.70 | -7.04% | 1,147,259 |
| 2026-03-11 | 24.02 | 24.91 | 23.71 | 24.42 | -0.57% | 1,348,646 |
| 2026-03-10 | 23.18 | 24.70 | 22.99 | 24.56 | +4.82% | 1,562,471 |
| 2026-03-09 | 22.10 | 23.49 | 21.41 | 23.43 | +5.97% | 1,421,259 |
| 2026-03-06 | 21.79 | 22.36 | 21.34 | 22.11 | -0.45% | 654,364 |
| 2026-03-05 | 22.39 | 22.68 | 21.31 | 22.21 | -2.07% | 1,160,645 |
| 2026-03-04 | 22.67 | 22.77 | 21.80 | 22.68 | +1.11% | 1,017,901 |
| 2026-03-03 | 23.19 | 23.40 | 22.20 | 22.43 | -6.31% | 1,309,741 |
| 2026-03-02 | 20.47 | 24.74 | 20.29 | 23.94 | +17.53% | 3,229,941 |
| 2026-02-27 | 19.50 | 20.44 | 19.50 | 20.37 | +4.25% | 1,762,457 |
| 2026-02-26 | 19.89 | 20.97 | 19.21 | 19.54 | -3.60% | 1,242,268 |
| 2026-02-25 | 20.30 | 20.84 | 20.08 | 20.27 | +0.40% | 775,521 |
| 2026-02-24 | 19.09 | 21.20 | 19.09 | 20.19 | +7.11% | 1,633,057 |
| 2026-02-23 | 19.22 | 19.75 | 18.52 | 18.85 | -0.74% | 1,254,535 |
| 2026-02-20 | 19.19 | 19.61 | 18.94 | 18.99 | -2.52% | 1,153,491 |
| 2026-02-19 | 19.22 | 19.65 | 18.86 | 19.48 | +0.26% | 1,146,362 |
| 2026-02-18 | 18.98 | 19.71 | 18.98 | 19.43 | +0.99% | 1,118,781 |
| 2026-02-17 | 18.76 | 19.42 | 18.65 | 19.24 | +1.69% | 953,392 |
| 2026-02-13 | 20.17 | 20.53 | 18.81 | 18.92 | -5.21% | 1,449,380 |
| 2026-02-12 | 21.58 | 21.58 | 19.48 | 19.96 | -6.55% | 1,864,375 |
| 2026-02-11 | 20.96 | 21.40 | 20.15 | 21.36 | +2.79% | 685,124 |
| 2026-02-10 | 20.94 | 21.02 | 20.59 | 20.78 | -1.66% | 475,185 |
| 2026-02-09 | 21.06 | 21.23 | 20.44 | 21.13 | +0.48% | 569,426 |
| 2026-02-06 | 20.60 | 21.09 | 20.14 | 21.03 | +4.99% | 833,112 |
| 2026-02-05 | 20.72 | 21.64 | 19.91 | 20.03 | -4.57% | 923,361 |
| 2026-02-04 | 22.00 | 22.00 | 20.63 | 20.99 | -4.42% | 733,705 |
| 2026-02-03 | 21.80 | 22.29 | 21.59 | 21.96 | +1.39% | 668,853 |
| 2026-02-02 | 21.00 | 21.73 | 20.79 | 21.66 | +2.95% | 1,003,818 |
| 2026-01-30 | 21.60 | 21.93 | 20.85 | 21.04 | -3.44% | 1,275,086 |
| 2026-01-29 | 21.40 | 22.17 | 21.36 | 21.79 | +0.41% | 820,952 |
| 2026-01-28 | 23.40 | 23.50 | 21.58 | 21.70 | -5.61% | 1,059,944 |
| 2026-01-27 | 22.50 | 23.07 | 22.25 | 22.99 | +2.27% | 878,693 |
| 2026-01-26 | 22.00 | 22.79 | 21.82 | 22.48 | +1.58% | 756,228 |
| 2026-01-23 | 22.82 | 23.12 | 22.11 | 22.13 | -4.03% | 764,973 |
| 2026-01-22 | 22.91 | 23.78 | 22.75 | 23.06 | +0.48% | 1,055,586 |
| 2026-01-21 | 21.87 | 22.97 | 21.75 | 22.95 | +4.56% | 806,272 |
| 2026-01-20 | 21.26 | 22.03 | 20.70 | 21.95 | +0.69% | 731,714 |
| 2026-01-16 | 22.11 | 22.45 | 21.53 | 21.80 | +0.05% | 1,195,233 |
| 2026-01-15 | 24.48 | 24.59 | 21.73 | 21.79 | -11.28% | 1,635,105 |
| 2026-01-14 | 22.67 | 24.59 | 22.49 | 24.56 | +8.00% | 2,093,393 |
| 2026-01-13 | 22.19 | 22.82 | 21.73 | 22.74 | +6.76% | 3,097,684 |
| 2026-01-12 | 20.92 | 21.36 | 20.64 | 21.30 | +1.38% | 1,114,571 |
| 2026-01-09 | 21.24 | 21.49 | 20.59 | 21.01 | -1.59% | 2,414,173 |
| 2026-01-08 | 22.14 | 22.50 | 20.86 | 21.35 | -7.97% | 1,623,518 |
| 2026-01-07 | 21.96 | 23.39 | 21.75 | 23.20 | +6.96% | 1,239,333 |
| 2026-01-06 | 21.68 | 21.88 | 21.25 | 21.69 | -0.37% | 1,545,070 |
| 2026-01-05 | 23.31 | 23.35 | 20.59 | 21.77 | -6.53% | 2,085,447 |
| 2026-01-02 | 23.81 | 23.99 | 22.71 | 23.29 | -2.27% | 1,026,380 |
| 2025-12-31 | 23.38 | 24.16 | 23.11 | 23.83 | +2.58% | 1,715,198 |
| 2025-12-30 | 23.27 | 23.52 | 22.60 | 23.23 | -0.43% | 2,070,117 |
| 2025-12-29 | 22.96 | 23.62 | 22.66 | 23.33 | +1.04% | 957,850 |
| 2025-12-26 | 23.16 | 23.31 | 22.65 | 23.09 | -0.13% | 694,857 |
| 2025-12-24 | 22.83 | 23.16 | 22.53 | 23.12 | +1.81% | 444,826 |
| 2025-12-23 | 23.07 | 23.49 | 22.51 | 22.71 | -2.20% | 783,299 |
| 2025-12-22 | 21.80 | 23.35 | 21.80 | 23.22 | +5.64% | 1,480,697 |
| 2025-12-19 | 21.98 | 22.44 | 21.87 | 21.98 | -0.05% | 4,507,949 |
| 2025-12-18 | 22.31 | 22.70 | 21.81 | 21.99 | -1.30% | 1,175,885 |
| 2025-12-17 | 22.35 | 22.49 | 21.87 | 22.28 | +0.36% | 1,984,425 |
| 2025-12-16 | 21.62 | 22.41 | 21.27 | 22.20 | +1.32% | 2,995,818 |
| 2025-12-15 | 21.51 | 22.01 | 20.81 | 21.91 | +1.76% | 3,804,126 |
| 2025-12-12 | 21.15 | 24.00 | 20.35 | 21.53 | -14.36% | 7,424,579 |
| 2025-12-11 | 25.71 | 26.10 | 25.10 | 25.14 | -1.02% | 1,148,770 |
| 2025-12-10 | 25.04 | 26.02 | 24.75 | 25.40 | +1.32% | 2,406,872 |
| 2025-12-09 | 25.78 | 26.40 | 25.00 | 25.07 | -2.83% | 1,513,649 |
| 2025-12-08 | 25.72 | 26.25 | 25.43 | 25.80 | +1.38% | 1,300,476 |
| 2025-12-05 | 25.44 | 25.80 | 24.67 | 25.45 | +0.75% | 1,275,494 |
| 2025-12-04 | 25.31 | 25.87 | 24.32 | 25.26 | -1.44% | 1,884,419 |
| 2025-12-03 | 25.62 | 26.40 | 25.33 | 25.63 | +0.79% | 2,163,957 |
| 2025-12-02 | 25.76 | 26.35 | 24.77 | 25.43 | -2.57% | 2,719,673 |
| 2025-12-01 | 25.56 | 26.27 | 25.11 | 26.10 | +0.00% | 2,618,650 |
| 2025-11-28 | 25.81 | 26.32 | 25.61 | 26.10 | +2.11% | 675,978 |
| 2025-11-26 | 24.10 | 26.04 | 24.00 | 25.56 | +5.27% | 1,975,636 |
| 2025-11-25 | 23.28 | 24.95 | 22.85 | 24.28 | +4.75% | 3,416,775 |
| 2025-11-24 | 22.18 | 23.38 | 21.90 | 23.18 | +5.12% | 2,229,707 |
| 2025-11-21 | 21.19 | 22.49 | 20.82 | 22.05 | +3.86% | 2,031,695 |
| 2025-11-20 | 20.67 | 21.55 | 20.50 | 21.23 | +5.00% | 2,128,225 |
| 2025-11-19 | 20.40 | 20.83 | 20.13 | 20.22 | +0.15% | 1,141,256 |
| 2025-11-18 | 20.03 | 20.44 | 19.44 | 20.19 | +1.00% | 1,431,418 |
| 2025-11-17 | 19.88 | 20.85 | 19.64 | 19.99 | -0.40% | 1,777,492 |
| 2025-11-14 | 19.44 | 20.46 | 19.33 | 20.07 | +1.41% | 924,840 |
| 2025-11-13 | 19.83 | 20.56 | 19.47 | 19.79 | -1.05% | 1,125,184 |
| 2025-11-12 | 20.36 | 20.99 | 19.97 | 20.00 | -1.43% | 1,700,677 |
| 2025-11-11 | 19.46 | 20.40 | 19.20 | 20.29 | +4.27% | 1,127,334 |
| 2025-11-10 | 19.85 | 20.08 | 19.38 | 19.46 | +0.78% | 880,073 |
| 2025-11-07 | 19.69 | 19.69 | 18.57 | 19.31 | -1.28% | 1,555,714 |
| 2025-11-06 | 19.46 | 20.15 | 19.32 | 19.56 | -0.96% | 1,328,385 |
| 2025-11-05 | 19.62 | 19.98 | 18.63 | 19.75 | -0.40% | 1,450,247 |
| 2025-11-04 | 19.70 | 20.54 | 19.69 | 19.83 | -2.56% | 2,362,303 |
| 2025-11-03 | 19.96 | 20.68 | 19.65 | 20.35 | +3.19% | 6,108,846 |
| 2025-10-31 | 18.54 | 19.99 | 18.32 | 19.72 | -2.33% | 5,326,795 |
| 2025-10-30 | 20.00 | 20.73 | 19.90 | 20.19 | -0.49% | 1,008,573 |
| 2025-10-29 | 20.00 | 22.11 | 19.80 | 20.29 | +2.06% | 2,141,360 |
| 2025-10-28 | 18.66 | 20.53 | 18.60 | 19.88 | +6.88% | 2,190,100 |
| 2025-10-27 | 17.47 | 18.79 | 17.45 | 18.60 | +7.45% | 2,051,000 |
| 2025-10-24 | 16.99 | 17.45 | 16.87 | 17.31 | +3.16% | 539,600 |
| 2025-10-23 | 16.62 | 16.98 | 16.41 | 16.78 | -0.12% | 1,040,200 |
| 2025-10-22 | 17.91 | 18.18 | 16.55 | 16.80 | -6.93% | 1,078,600 |
| 2025-10-21 | 17.33 | 18.42 | 17.02 | 18.05 | +3.32% | 1,388,900 |
| 2025-10-20 | 16.66 | 17.54 | 16.35 | 17.47 | +6.07% | 1,047,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+46.29%). Schwächster Monat: Mär (-17.51%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Arcus Biosciences Inc (RCUS)?
22.12 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RCUS?
31.73 im Hoch und 16.04 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Arcus Biosciences Inc?
Historisch war der stärkste Kalendermonat von RCUS der Okt (Durchschnitt +46.29%), der schwächste der Mär (Durchschnitt -17.51%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.