101,200€
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 101,50 | 102,90 | 100,05 | 101,40 | -0,20% | 395,00 |
| 17.05.2024 | 105,40 | 106,60 | 100,80 | 101,60 | -3,42% | 37,00 |
| 16.05.2024 | 105,00 | 107,60 | 104,70 | 105,20 | 0,77% | 500,00 |
| 15.05.2024 | 107,70 | 109,40 | 103,40 | 104,40 | -2,97% | 285,00 |
| 14.05.2024 | 109,70 | 109,70 | 105,80 | 107,60 | -1,01% | 607,00 |
| 13.05.2024 | 101,80 | 108,90 | 101,80 | 108,70 | 7,73% | 1.130,00 |
| 10.05.2024 | 96,40 | 102,40 | 96,35 | 100,90 | 4,99% | - |
| 09.05.2024 | 90,15 | 99,25 | 89,65 | 96,10 | -2,68% | 469,00 |
| 08.05.2024 | 100,45 | 102,40 | 97,50 | 98,75 | -1,45% | 5,00 |
| 07.05.2024 | 101,40 | 102,20 | 98,75 | 100,20 | 0,65% | - |
| 06.05.2024 | 94,85 | 100,25 | 94,85 | 99,55 | 5,34% | 200,00 |
| 03.05.2024 | 92,15 | 97,00 | 92,10 | 94,50 | 3,50% | 65,00 |
| 02.05.2024 | 90,25 | 93,70 | 90,00 | 91,30 | -3,69% | 438,00 |
| 30.04.2024 | 96,40 | 98,30 | 94,35 | 94,80 | -1,56% | 60,00 |
| 29.04.2024 | 95,90 | 97,35 | 92,60 | 96,30 | 1,05% | 125,00 |
| 26.04.2024 | 94,35 | 95,70 | 91,60 | 95,30 | 4,44% | 135,00 |
| 25.04.2024 | 88,95 | 93,05 | 88,50 | 91,25 | -2,25% | 67,00 |
| 24.04.2024 | 93,50 | 96,90 | 90,90 | 93,35 | 4,07% | 297,00 |
| 23.04.2024 | 88,30 | 92,00 | 87,95 | 89,70 | 2,57% | 1.403,00 |
| 22.04.2024 | 82,60 | 88,50 | 82,00 | 87,45 | 6,91% | 879,00 |
| 19.04.2024 | 96,10 | 96,90 | 80,30 | 81,80 | -17,00% | 1.329,00 |
| 18.04.2024 | 102,30 | 103,30 | 96,35 | 98,55 | -2,23% | 1.293,00 |
| 17.04.2024 | 115,40 | 115,60 | 100,25 | 100,80 | -12,35% | 423,00 |
| 16.04.2024 | 114,70 | 116,60 | 113,50 | 115,00 | -0,09% | 56,00 |
| 15.04.2024 | 118,10 | 120,10 | 113,80 | 115,10 | -3,03% | 1.614,00 |
| 12.04.2024 | 122,00 | 123,60 | 117,80 | 118,70 | -2,86% | 60,00 |
| 11.04.2024 | 116,40 | 122,40 | 115,90 | 122,20 | 4,80% | 526,00 |
| 10.04.2024 | 116,70 | 118,80 | 113,80 | 116,60 | -0,17% | 175,00 |
| 09.04.2024 | 118,00 | 124,50 | 114,60 | 116,80 | -1,77% | 119,00 |
| 08.04.2024 | 114,90 | 120,30 | 113,60 | 118,90 | 2,68% | 20,00 |
| 04.04.2024 | 115,80 | 116,60 | 115,80 | 115,80 | 0,17% | 100,00 |
| 03.04.2024 | 114,40 | 116,00 | 114,20 | 115,60 | -2,20% | 155,00 |
| 02.04.2024 | 118,80 | 118,80 | 118,20 | 118,20 | 1,37% | 49,00 |
| 28.03.2024 | 117,20 | 118,20 | 115,80 | 116,60 | 0,00% | 61,00 |
| 27.03.2024 | 120,00 | 120,60 | 115,00 | 116,60 | -1,02% | 811,00 |
| 26.03.2024 | 128,00 | 131,00 | 117,80 | 117,80 | -9,10% | 748,00 |
| 25.03.2024 | 123,00 | 130,00 | 123,00 | 129,60 | 5,02% | 451,00 |
| 22.03.2024 | 124,40 | 124,60 | 122,40 | 123,40 | -0,64% | 918,00 |
| 21.03.2024 | 122,20 | 124,20 | 121,20 | 124,20 | 4,55% | 101,00 |
| 20.03.2024 | 114,20 | 118,80 | 114,20 | 118,80 | 3,30% | 97,00 |
| 19.03.2024 | 119,20 | 119,20 | 112,20 | 115,00 | -3,20% | 693,00 |
| 18.03.2024 | 118,20 | 121,00 | 118,20 | 118,80 | 2,59% | 102,00 |
| 15.03.2024 | 118,80 | 121,20 | 115,80 | 115,80 | -3,34% | 631,00 |
| 14.03.2024 | 120,20 | 122,80 | 119,20 | 119,80 | 1,01% | 276,00 |
| 13.03.2024 | 119,20 | 120,60 | 117,00 | 118,60 | 0,00% | 158,00 |
| 12.03.2024 | 116,60 | 118,60 | 113,60 | 118,60 | 2,77% | 631,00 |
| 11.03.2024 | 119,40 | 119,80 | 114,40 | 115,40 | -4,63% | 3.229,00 |
| 08.03.2024 | 129,20 | 131,00 | 121,00 | 121,00 | -5,32% | 659,00 |
| 07.03.2024 | 124,40 | 132,60 | 124,20 | 127,80 | 1,27% | 846,00 |
| 06.03.2024 | 124,40 | 126,40 | 124,20 | 126,20 | 2,10% | 502,00 |
| 05.03.2024 | 127,00 | 127,00 | 120,20 | 123,60 | -2,52% | 741,00 |
| 04.03.2024 | 131,60 | 136,20 | 126,80 | 126,80 | -2,16% | 2.860,00 |
| 01.03.2024 | 131,80 | 132,80 | 129,60 | 129,60 | -0,77% | 1.627,00 |
| 29.02.2024 | 122,00 | 130,60 | 121,40 | 130,60 | 5,83% | 631,00 |
| 28.02.2024 | 128,20 | 129,20 | 122,60 | 123,40 | -3,74% | 665,00 |
| 27.02.2024 | 133,20 | 140,20 | 126,20 | 128,20 | -4,33% | 1.088,00 |
| 26.02.2024 | 123,20 | 137,20 | 123,20 | 134,00 | 8,59% | 4.606,00 |
| 23.02.2024 | 118,00 | 124,60 | 116,00 | 123,40 | 0,98% | 845,00 |
| 22.02.2024 | 124,80 | 127,80 | 119,40 | 122,20 | 5,89% | 3.623,00 |
| 21.02.2024 | 108,60 | 116,20 | 107,20 | 115,40 | 3,04% | 1.173,00 |
| 20.02.2024 | 117,40 | 117,40 | 107,40 | 112,00 | -4,60% | 1.895,00 |
| 19.02.2024 | 118,40 | 118,40 | 115,80 | 117,40 | -0,84% | 627,00 |
| 16.02.2024 | 124,80 | 125,20 | 115,40 | 118,40 | -4,05% | 3.410,00 |
| 15.02.2024 | 121,00 | 125,20 | 117,40 | 123,40 | 3,87% | 3.787,00 |
| 14.02.2024 | 115,20 | 124,20 | 113,60 | 118,80 | 5,13% | 7.501,00 |
| 13.02.2024 | 134,80 | 136,80 | 112,20 | 113,00 | -18,94% | 4.258,00 |
| 12.02.2024 | 109,80 | 150,00 | 106,60 | 139,40 | 31,02% | 9.350,00 |
| 09.02.2024 | 104,80 | 108,20 | 95,70 | 106,40 | 0,19% | 3.640,00 |
| 08.02.2024 | 84,30 | 115,00 | 84,30 | 106,20 | 51,28% | 5.031,00 |
| 07.02.2024 | 67,70 | 70,20 | 67,70 | 70,20 | 3,24% | 40,00 |
| 06.02.2024 | 68,90 | 69,30 | 67,50 | 68,00 | 2,10% | 3.131,00 |
| 05.02.2024 | 66,20 | 66,60 | 66,20 | 66,60 | 0,60% | 300,00 |
| 02.02.2024 | 65,80 | 66,50 | 65,60 | 66,20 | 1,85% | 1.004,00 |
| 01.02.2024 | 65,90 | 66,80 | 64,40 | 65,00 | 0,31% | 277,00 |
| 31.01.2024 | 64,50 | 66,20 | 64,50 | 64,80 | -1,97% | 216,00 |
| 30.01.2024 | 67,60 | 67,90 | 66,10 | 66,10 | -0,15% | 830,00 |
| 29.01.2024 | 65,90 | 66,60 | 65,90 | 66,20 | -0,75% | 430,00 |
| 26.01.2024 | 66,20 | 66,80 | 66,20 | 66,70 | -8,25% | 365,00 |
| 25.01.2024 | 69,20 | 72,70 | 69,20 | 72,70 | 4,76% | 80,00 |
| 24.01.2024 | 70,90 | 71,40 | 69,40 | 69,40 | -0,72% | 200,00 |
| 23.01.2024 | 70,50 | 70,70 | 69,30 | 69,90 | -1,27% | 11,00 |
| 22.01.2024 | 72,10 | 73,10 | 70,70 | 70,80 | -1,80% | 1.650,00 |
| 19.01.2024 | 68,00 | 72,30 | 68,00 | 72,10 | 6,34% | 3.135,00 |
| 18.01.2024 | 64,10 | 68,00 | 64,10 | 67,80 | 6,77% | 250,00 |
| 17.01.2024 | 62,50 | 63,50 | 62,50 | 63,50 | 0,16% | 165,00 |
| 16.01.2024 | 63,60 | 64,00 | 62,30 | 63,40 | -0,47% | 128,00 |
| 15.01.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 1,43% | - |
| 12.01.2024 | 63,10 | 63,50 | 62,80 | 62,80 | -0,63% | 21,00 |
| 11.01.2024 | 65,00 | 65,10 | 63,20 | 63,20 | -2,62% | 253,00 |
| 10.01.2024 | 65,10 | 65,10 | 64,90 | 64,90 | -0,76% | - |
| 09.01.2024 | 66,30 | 66,30 | 65,40 | 65,40 | -1,95% | 45,00 |
| 08.01.2024 | 61,10 | 66,70 | 60,70 | 66,70 | 6,72% | 685,00 |
| 05.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,00% | - |
| 04.01.2024 | 62,00 | 63,00 | 62,00 | 62,50 | 0,81% | 702,00 |
| 03.01.2024 | 62,70 | 62,70 | 60,70 | 62,00 | -0,96% | 157,00 |
| 02.01.2024 | 68,60 | 68,60 | 62,60 | 62,60 | -12,08% | 1.238,00 |
| 29.12.2023 | 69,80 | 71,40 | 69,80 | 71,20 | 0,56% | 346,00 |
| 28.12.2023 | 66,60 | 70,80 | 66,60 | 70,80 | 5,99% | 1.403,00 |
| 27.12.2023 | 66,20 | 67,50 | 66,20 | 66,80 | 0,75% | 523,00 |
| 22.12.2023 | 64,30 | 66,30 | 64,30 | 66,30 | 3,11% | 395,00 |