65,750€
6,05%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 62,25 | 66,75 | 61,00 | 65,50 | 5,65% | - |
| 21.08.2025 | 60,75 | 62,00 | 59,50 | 62,00 | 2,48% | - |
| 20.08.2025 | 62,75 | 64,00 | 60,50 | 60,50 | -3,97% | - |
| 19.08.2025 | 61,50 | 64,25 | 61,25 | 63,00 | 2,44% | - |
| 18.08.2025 | 61,00 | 63,00 | 60,75 | 61,50 | 0,41% | - |
| 15.08.2025 | 63,00 | 64,25 | 61,25 | 61,25 | -2,78% | - |
| 14.08.2025 | 64,50 | 65,00 | 62,50 | 63,00 | -2,33% | - |
| 13.08.2025 | 62,00 | 64,50 | 61,25 | 64,50 | 4,03% | - |
| 12.08.2025 | 59,00 | 62,75 | 59,00 | 62,00 | 4,64% | - |
| 11.08.2025 | 60,75 | 63,25 | 58,50 | 59,25 | -4,05% | - |
| 07.08.2025 | 63,50 | 65,25 | 61,75 | 61,75 | -2,76% | - |
| 06.08.2025 | 64,50 | 65,00 | 62,75 | 63,50 | -1,55% | - |
| 05.08.2025 | 63,25 | 64,75 | 62,25 | 64,50 | 1,57% | - |
| 04.08.2025 | 60,50 | 63,75 | 60,50 | 63,50 | 4,53% | - |
| 01.08.2025 | 64,00 | 64,00 | 60,25 | 60,75 | -5,08% | - |
| 31.07.2025 | 62,75 | 64,00 | 62,25 | 64,00 | 2,81% | - |
| 30.07.2025 | 71,25 | 71,50 | 59,75 | 62,25 | -12,32% | - |
| 29.07.2025 | 73,75 | 75,00 | 70,75 | 71,00 | -4,05% | - |
| 28.07.2025 | 73,25 | 75,25 | 72,00 | 74,00 | 0,68% | - |
| 25.07.2025 | 71,75 | 74,75 | 70,75 | 73,50 | 2,80% | - |
| 24.07.2025 | 70,75 | 71,75 | 69,50 | 71,50 | 1,42% | - |
| 23.07.2025 | 69,75 | 71,25 | 69,50 | 70,50 | 1,44% | 196,00 |
| 22.07.2025 | 67,00 | 70,00 | 66,75 | 69,50 | 3,73% | - |
| 21.07.2025 | 67,50 | 69,25 | 66,75 | 67,00 | -0,74% | - |
| 18.07.2025 | 68,75 | 70,50 | 66,75 | 67,50 | -2,17% | - |
| 17.07.2025 | 67,75 | 69,75 | 67,25 | 69,00 | 2,22% | - |
| 16.07.2025 | 68,25 | 70,00 | 66,00 | 67,50 | -1,46% | - |
| 15.07.2025 | 69,75 | 71,00 | 68,25 | 68,50 | -2,14% | - |
| 14.07.2025 | 70,25 | 71,25 | 68,50 | 70,00 | -0,71% | - |
| 11.07.2025 | 72,25 | 72,25 | 69,25 | 70,50 | -2,76% | - |
| 10.07.2025 | 70,75 | 74,25 | 70,00 | 72,50 | 2,84% | 131,00 |
| 09.07.2025 | 70,75 | 71,25 | 69,25 | 70,50 | -0,70% | 1,00 |
| 08.07.2025 | 67,75 | 72,25 | 67,75 | 71,00 | 5,19% | - |
| 07.07.2025 | 70,00 | 71,00 | 67,50 | 67,50 | -3,91% | - |
| 04.07.2025 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 03.07.2025 | 71,50 | 72,50 | 70,00 | 70,75 | -1,05% | - |
| 02.07.2025 | 69,50 | 72,00 | 69,50 | 71,50 | 2,88% | - |
| 01.07.2025 | 65,25 | 72,25 | 64,50 | 69,50 | 6,11% | - |
| 30.06.2025 | 64,75 | 66,00 | 64,00 | 65,50 | 1,55% | - |
| 27.06.2025 | 63,75 | 65,00 | 63,00 | 64,50 | 1,57% | - |
| 26.06.2025 | 63,50 | 64,75 | 62,50 | 63,50 | 0,00% | - |
| 25.06.2025 | 64,25 | 64,25 | 62,75 | 63,50 | -0,78% | - |
| 24.06.2025 | 61,75 | 64,00 | 61,50 | 64,00 | 4,07% | - |
| 23.06.2025 | 59,75 | 61,50 | 59,00 | 61,50 | 2,93% | - |
| 20.06.2025 | 58,75 | 60,75 | 58,50 | 59,75 | 1,70% | - |
| 19.06.2025 | 59,50 | 59,50 | 58,75 | 58,75 | -1,26% | - |
| 18.06.2025 | 59,25 | 60,25 | 58,50 | 59,50 | 0,85% | - |
| 17.06.2025 | 60,00 | 61,50 | 58,50 | 59,00 | -1,26% | - |
| 16.06.2025 | 59,00 | 60,00 | 57,75 | 59,75 | 1,27% | 43,00 |
| 13.06.2025 | 59,75 | 60,75 | 58,50 | 59,00 | -2,48% | - |
| 12.06.2025 | 60,25 | 60,50 | 58,25 | 60,50 | 0,00% | - |
| 11.06.2025 | 62,00 | 63,00 | 60,00 | 60,50 | -2,42% | - |
| 10.06.2025 | 59,00 | 62,50 | 58,50 | 62,00 | 5,53% | - |
| 09.06.2025 | 56,00 | 60,00 | 55,75 | 58,75 | 4,91% | - |
| 06.06.2025 | 55,50 | 57,50 | 55,25 | 56,00 | 0,90% | - |
| 05.06.2025 | 56,00 | 56,25 | 54,00 | 55,50 | -0,45% | - |
| 04.06.2025 | 56,50 | 56,75 | 55,25 | 55,75 | -1,33% | - |
| 03.06.2025 | 54,50 | 57,00 | 54,25 | 56,50 | 3,67% | - |
| 02.06.2025 | 55,25 | 57,75 | 53,00 | 54,50 | -1,36% | - |
| 30.05.2025 | 57,00 | 57,00 | 54,75 | 55,25 | -2,64% | - |
| 29.05.2025 | 57,00 | 58,25 | 55,00 | 56,75 | -0,44% | - |
| 28.05.2025 | 56,75 | 57,25 | 56,50 | 57,00 | 0,88% | - |
| 27.05.2025 | 53,75 | 56,75 | 53,75 | 56,50 | 4,63% | - |
| 26.05.2025 | 53,75 | 54,25 | 53,50 | 54,00 | 0,93% | - |
| 23.05.2025 | 55,00 | 55,00 | 53,25 | 53,50 | -2,73% | - |
| 22.05.2025 | 55,50 | 57,25 | 54,75 | 55,00 | -1,35% | - |
| 21.05.2025 | 58,50 | 58,75 | 55,75 | 55,75 | -4,70% | - |
| 20.05.2025 | 59,25 | 60,00 | 58,00 | 58,50 | -1,27% | - |
| 19.05.2025 | 59,00 | 59,50 | 57,50 | 59,25 | -1,25% | - |
| 16.05.2025 | 60,50 | 61,50 | 60,00 | 60,00 | -0,83% | - |
| 15.05.2025 | 62,50 | 62,50 | 60,25 | 60,50 | -3,59% | - |
| 14.05.2025 | 62,50 | 63,25 | 60,75 | 62,75 | 0,40% | - |
| 13.05.2025 | 63,25 | 63,75 | 62,25 | 62,50 | -1,57% | - |
| 12.05.2025 | 55,00 | 64,75 | 55,00 | 63,50 | 15,45% | - |
| 09.05.2025 | 55,50 | 55,75 | 54,25 | 55,00 | -1,35% | - |
| 08.05.2025 | 52,00 | 56,50 | 52,00 | 55,75 | 6,70% | - |
| 07.05.2025 | 52,00 | 53,00 | 51,25 | 52,25 | 1,46% | - |
| 06.05.2025 | 54,00 | 55,75 | 51,50 | 51,50 | -4,19% | - |
| 05.05.2025 | 54,50 | 55,00 | 53,75 | 53,75 | -2,27% | - |
| 02.05.2025 | 49,95 | 56,00 | 49,95 | 55,00 | 6,28% | - |
| 30.04.2025 | 49,95 | 51,75 | 48,50 | 51,75 | 3,92% | - |
| 29.04.2025 | 52,00 | 52,50 | 48,70 | 49,80 | -3,30% | - |
| 28.04.2025 | 51,00 | 52,50 | 50,75 | 51,50 | 0,98% | - |
| 25.04.2025 | 57,00 | 57,25 | 50,75 | 51,00 | -9,73% | - |
| 24.04.2025 | 54,75 | 57,00 | 54,00 | 56,50 | 2,73% | - |
| 23.04.2025 | 53,75 | 58,75 | 53,75 | 55,00 | 2,33% | - |
| 22.04.2025 | 52,25 | 53,75 | 51,25 | 53,75 | 0,47% | - |
| 17.04.2025 | 52,00 | 54,00 | 50,75 | 53,50 | 3,38% | - |
| 16.04.2025 | 53,25 | 53,75 | 50,25 | 51,75 | -3,72% | - |
| 15.04.2025 | 55,25 | 56,00 | 53,25 | 53,75 | -2,71% | - |
| 14.04.2025 | 55,00 | 57,50 | 53,75 | 55,25 | 0,91% | - |
| 11.04.2025 | 56,50 | 57,00 | 52,75 | 54,75 | -3,52% | - |
| 10.04.2025 | 65,00 | 65,75 | 55,25 | 56,75 | -13,69% | - |
| 09.04.2025 | 53,00 | 66,25 | 52,50 | 65,75 | 21,20% | - |
| 08.04.2025 | 55,50 | 59,00 | 53,75 | 54,25 | -1,81% | - |
| 07.04.2025 | 58,00 | 61,50 | 54,00 | 55,25 | -4,33% | 200,00 |
| 04.04.2025 | 58,00 | 59,00 | 52,75 | 57,75 | 0,00% | 360,00 |
| 03.04.2025 | 67,25 | 67,25 | 57,75 | 57,75 | -14,13% | - |
| 02.04.2025 | 65,00 | 67,50 | 64,00 | 67,25 | 3,07% | - |
| 01.04.2025 | 65,25 | 65,75 | 63,75 | 65,25 | 0,00% | - |