19,060$
1,65%
Echtzeit-Aktienkurs Arko Petroleum Corp
Bid:
Ask:
Aktienkurse zur Arko Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,89 | 19,07 | 18,70 | 19,05 | 1,57% | 5.439,00 |
| 08.09.2026 | 18,87 | 19,12 | 18,57 | 18,75 | -1,26% | 94.150,00 |
| 04.09.2026 | 18,62 | 19,03 | 18,45 | 18,99 | 2,65% | 147.342,00 |
| 03.09.2026 | 18,49 | 18,61 | 18,20 | 18,50 | 0,71% | 322.152,00 |
| 02.09.2026 | 18,06 | 18,76 | 18,06 | 18,37 | 2,11% | 140.177,00 |
| 01.09.2026 | 18,12 | 18,24 | 17,90 | 17,99 | -0,88% | 189.487,00 |
| 31.08.2026 | 18,49 | 18,54 | 18,10 | 18,15 | -1,89% | 123.795,00 |
| 28.08.2026 | 18,53 | 18,69 | 18,40 | 18,50 | 0,00% | 119.827,00 |
| 27.08.2026 | 18,67 | 18,73 | 18,30 | 18,50 | -1,28% | 118.989,00 |
| 26.08.2026 | 18,84 | 18,98 | 18,62 | 18,74 | -0,53% | 141.958,00 |
| 25.08.2026 | 18,36 | 18,87 | 18,36 | 18,84 | 0,37% | 115.062,00 |
| 24.08.2026 | 18,53 | 18,80 | 18,40 | 18,77 | 2,01% | 133.104,00 |
| 21.08.2026 | 18,76 | 18,87 | 18,38 | 18,40 | -1,92% | 139.245,00 |
| 20.08.2026 | 18,67 | 18,90 | 18,44 | 18,76 | 0,27% | 128.585,00 |
| 19.08.2026 | 18,65 | 18,73 | 18,25 | 18,71 | 0,86% | 231.711,00 |
| 18.08.2026 | 19,01 | 19,10 | 18,38 | 18,55 | -4,87% | 333.490,00 |
| 17.08.2026 | 19,22 | 19,61 | 19,01 | 19,50 | 1,30% | 174.444,00 |
| 14.08.2026 | 19,09 | 19,41 | 18,92 | 19,25 | 0,94% | 218.062,00 |
| 13.08.2026 | 18,98 | 19,36 | 18,56 | 19,07 | 1,49% | 125.650,00 |
| 12.08.2026 | 18,08 | 18,99 | 18,05 | 18,79 | 2,45% | 357.956,00 |
| 11.08.2026 | 18,53 | 18,82 | 18,10 | 18,34 | -1,50% | 211.393,00 |
| 10.08.2026 | 19,36 | 19,55 | 18,54 | 18,62 | -4,22% | 250.680,00 |
| 07.08.2026 | 19,80 | 19,87 | 18,50 | 19,44 | -1,87% | 184.390,00 |
| 06.08.2026 | 19,85 | 19,94 | 19,34 | 19,81 | -0,15% | 97.799,00 |
| 05.08.2026 | 20,66 | 20,66 | 19,76 | 19,84 | -3,88% | 115.556,00 |
| 04.08.2026 | 19,96 | 20,72 | 19,49 | 20,64 | 2,79% | 117.740,00 |
| 03.08.2026 | 20,33 | 20,49 | 19,92 | 20,08 | -1,08% | 76.758,00 |
| 31.07.2026 | 20,24 | 20,41 | 19,91 | 20,30 | 0,59% | 90.304,00 |
| 30.07.2026 | 20,04 | 20,60 | 19,98 | 20,18 | 0,90% | 99.113,00 |
| 29.07.2026 | 20,31 | 20,49 | 19,80 | 20,00 | -0,99% | 130.452,00 |
| 28.07.2026 | 21,15 | 21,21 | 19,71 | 20,20 | -3,95% | 169.082,00 |
| 27.07.2026 | 20,84 | 21,15 | 20,79 | 21,03 | 0,96% | 76.010,00 |
| 24.07.2026 | 21,71 | 21,71 | 20,55 | 20,83 | 0,36% | 90.437,00 |
| 23.07.2026 | 20,42 | 20,89 | 20,16 | 20,76 | 0,22% | 75.763,00 |
| 22.07.2026 | 21,32 | 21,53 | 20,55 | 20,71 | -2,36% | 162.650,00 |
| 21.07.2026 | 20,66 | 21,24 | 20,66 | 21,21 | 2,22% | 62.201,00 |
| 20.07.2026 | 20,81 | 21,22 | 20,61 | 20,75 | -0,14% | 65.892,00 |
| 17.07.2026 | 20,79 | 21,08 | 20,45 | 20,78 | 0,14% | 52.064,00 |
| 16.07.2026 | 19,84 | 20,81 | 19,73 | 20,75 | 5,49% | 78.849,00 |
| 15.07.2026 | 19,99 | 20,29 | 19,64 | 19,67 | -1,06% | 40.030,00 |
| 14.07.2026 | 20,28 | 20,28 | 19,78 | 19,88 | -1,44% | 140.380,00 |
| 13.07.2026 | 19,11 | 20,19 | 19,00 | 20,17 | 5,55% | 103.712,00 |
| 10.07.2026 | 19,18 | 19,75 | 18,95 | 19,11 | -0,73% | 93.465,00 |
| 09.07.2026 | 19,22 | 19,34 | 19,01 | 19,25 | 0,16% | 80.932,00 |
| 08.07.2026 | 19,23 | 19,64 | 18,99 | 19,22 | -0,62% | 103.182,00 |
| 07.07.2026 | 18,83 | 19,38 | 18,50 | 19,34 | 2,82% | 93.291,00 |
| 06.07.2026 | 18,60 | 19,14 | 18,31 | 18,81 | 1,18% | 105.706,00 |
| 02.07.2026 | 18,37 | 18,70 | 18,28 | 18,59 | 2,09% | 87.230,00 |
| 01.07.2026 | 18,85 | 18,95 | 18,15 | 18,21 | -3,40% | 93.374,00 |
| 30.06.2026 | 18,91 | 19,08 | 18,66 | 18,85 | -0,32% | 100.278,00 |
| 29.06.2026 | 18,43 | 19,00 | 18,25 | 18,91 | 1,72% | 150.523,00 |
| 26.06.2026 | 17,89 | 18,93 | 17,89 | 18,59 | 3,05% | 1.661.443,00 |
| 25.06.2026 | 18,29 | 18,99 | 18,00 | 18,04 | -1,53% | 135.256,00 |
| 24.06.2026 | 18,48 | 19,02 | 18,14 | 18,32 | -3,12% | 119.344,00 |
| 23.06.2026 | 18,48 | 19,11 | 18,24 | 18,91 | 2,33% | 307.554,00 |
| 22.06.2026 | 18,39 | 18,71 | 17,92 | 18,48 | 0,49% | 360.349,00 |
| 18.06.2026 | 18,57 | 20,34 | 18,19 | 18,39 | -0,92% | 298.342,00 |
| 17.06.2026 | 19,79 | 20,38 | 18,34 | 18,56 | -5,02% | 248.632,00 |
| 16.06.2026 | 19,48 | 20,26 | 19,24 | 19,54 | 0,57% | 219.715,00 |
| 15.06.2026 | 20,62 | 21,00 | 19,39 | 19,43 | -5,31% | 136.536,00 |
| 12.06.2026 | 20,16 | 20,71 | 20,14 | 20,52 | 1,18% | 182.420,00 |
| 11.06.2026 | 20,05 | 20,39 | 20,02 | 20,28 | 1,20% | 93.144,00 |
| 10.06.2026 | 19,74 | 20,14 | 19,51 | 20,04 | 2,24% | 125.729,00 |
| 09.06.2026 | 19,77 | 20,41 | 19,38 | 19,60 | -0,46% | 136.069,00 |
| 08.06.2026 | 19,78 | 20,35 | 19,65 | 19,69 | -0,05% | 77.569,00 |
| 05.06.2026 | 20,20 | 20,24 | 19,55 | 19,70 | -1,15% | 65.053,00 |
| 04.06.2026 | 19,53 | 20,49 | 19,53 | 19,93 | 2,36% | 98.560,00 |
| 03.06.2026 | 19,70 | 19,78 | 19,31 | 19,47 | 0,93% | 141.335,00 |
| 02.06.2026 | 19,07 | 20,74 | 19,04 | 19,29 | 1,37% | 67.393,00 |
| 01.06.2026 | 18,97 | 19,24 | 18,88 | 19,03 | 0,05% | 88.661,00 |
| 29.05.2026 | 19,18 | 19,40 | 18,91 | 19,02 | -0,52% | 81.401,00 |
| 28.05.2026 | 19,63 | 19,84 | 18,80 | 19,12 | -2,60% | 356.908,00 |
| 27.05.2026 | 19,90 | 20,29 | 19,42 | 19,63 | -2,00% | 153.709,00 |
| 26.05.2026 | 20,66 | 20,86 | 20,00 | 20,03 | -3,33% | 127.443,00 |
| 22.05.2026 | 20,99 | 21,13 | 20,58 | 20,72 | -0,62% | 63.067,00 |
| 21.05.2026 | 21,05 | 21,29 | 20,85 | 20,85 | -1,93% | 101.867,00 |
| 20.05.2026 | 21,08 | 21,43 | 20,80 | 21,26 | 1,53% | 125.940,00 |
| 19.05.2026 | 20,86 | 21,36 | 20,70 | 20,94 | 0,29% | 109.197,00 |
| 18.05.2026 | 20,69 | 21,18 | 20,57 | 20,88 | 1,51% | 107.241,00 |
| 15.05.2026 | 20,76 | 20,88 | 20,26 | 20,57 | -1,63% | 136.512,00 |
| 14.05.2026 | 21,06 | 21,50 | 20,90 | 20,91 | -0,24% | 83.518,00 |
| 13.05.2026 | 21,66 | 21,66 | 20,67 | 20,96 | -2,74% | 153.290,00 |
| 12.05.2026 | 20,01 | 21,72 | 19,80 | 21,55 | 7,27% | 444.839,00 |
| 11.05.2026 | 19,51 | 20,30 | 19,22 | 20,09 | 3,88% | 287.481,00 |
| 08.05.2026 | 19,26 | 19,47 | 18,90 | 19,34 | 1,52% | 274.616,00 |
| 07.05.2026 | 19,18 | 19,20 | 18,79 | 19,05 | 0,63% | 69.014,00 |
| 06.05.2026 | 19,05 | 19,14 | 18,65 | 18,93 | -0,63% | 124.216,00 |
| 05.05.2026 | 18,90 | 19,18 | 18,83 | 19,05 | 0,90% | 243.443,00 |
| 04.05.2026 | 18,94 | 19,05 | 18,60 | 18,88 | 0,16% | 151.179,00 |
| 01.05.2026 | 18,55 | 19,00 | 18,39 | 18,85 | 0,86% | 215.437,00 |
| 30.04.2026 | 18,27 | 18,88 | 18,25 | 18,69 | 2,75% | 208.931,00 |
| 29.04.2026 | 18,34 | 18,43 | 18,08 | 18,19 | 0,00% | 118.267,00 |
| 28.04.2026 | 18,16 | 18,40 | 18,04 | 18,19 | 0,44% | 48.130,00 |
| 27.04.2026 | 17,97 | 18,28 | 17,97 | 18,11 | 0,67% | 40.459,00 |
| 24.04.2026 | 17,79 | 18,11 | 17,66 | 17,99 | 0,84% | 69.426,00 |
| 23.04.2026 | 18,02 | 18,28 | 17,65 | 17,84 | -0,34% | 55.896,00 |
| 22.04.2026 | 18,19 | 18,19 | 17,66 | 17,90 | -0,28% | 115.891,00 |
| 21.04.2026 | 18,45 | 18,60 | 17,67 | 17,95 | -2,45% | 89.226,00 |
| 20.04.2026 | 18,14 | 18,50 | 18,02 | 18,40 | 1,43% | 87.474,00 |
| 17.04.2026 | 18,71 | 18,89 | 18,01 | 18,14 | -2,16% | 84.934,00 |