135,250$
1,02%
Echtzeit-Aktienkurs Arch Resources Inc.
Bid:
Ask:
Aktienkurse zur Arch Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 133,19 | 135,89 | 123,59 | 134,83 | 0,70% | 3.751.589,00 |
| 10.01.2025 | 140,98 | 141,91 | 133,55 | 133,89 | -4,68% | 338.785,00 |
| 08.01.2025 | 139,00 | 140,72 | 136,16 | 140,47 | -0,78% | 277.378,00 |
| 07.01.2025 | 138,86 | 142,17 | 136,55 | 141,58 | 1,57% | 519.295,00 |
| 06.01.2025 | 143,78 | 145,00 | 138,91 | 139,39 | -2,59% | 212.883,00 |
| 03.01.2025 | 143,41 | 144,18 | 141,02 | 143,10 | 0,01% | 211.370,00 |
| 02.01.2025 | 143,80 | 144,77 | 140,68 | 143,09 | 1,32% | 179.901,00 |
| 31.12.2024 | 140,60 | 143,38 | 140,02 | 141,22 | 0,73% | 161.628,00 |
| 30.12.2024 | 136,97 | 141,80 | 135,91 | 140,20 | 2,67% | 153.557,00 |
| 27.12.2024 | 137,06 | 137,39 | 134,54 | 136,56 | -0,49% | 116.119,00 |
| 26.12.2024 | 136,98 | 138,83 | 135,60 | 137,23 | -0,66% | 167.606,00 |
| 24.12.2024 | 138,29 | 138,70 | 136,82 | 138,14 | -0,30% | 81.091,00 |
| 23.12.2024 | 138,11 | 139,24 | 135,42 | 138,55 | 0,60% | 195.066,00 |
| 20.12.2024 | 141,16 | 144,34 | 136,98 | 137,73 | -4,11% | 1.015.328,00 |
| 19.12.2024 | 146,05 | 147,49 | 142,30 | 143,63 | -1,58% | 179.552,00 |
| 18.12.2024 | 148,05 | 151,05 | 144,02 | 145,93 | -1,62% | 299.209,00 |
| 17.12.2024 | 152,01 | 152,35 | 146,55 | 148,33 | -3,31% | 258.205,00 |
| 16.12.2024 | 154,31 | 154,75 | 152,24 | 153,40 | -0,54% | 153.027,00 |
| 13.12.2024 | 154,67 | 155,61 | 153,05 | 154,23 | -0,94% | 144.858,00 |
| 12.12.2024 | 153,64 | 156,63 | 151,98 | 155,70 | 0,67% | 153.778,00 |
| 11.12.2024 | 154,34 | 156,49 | 151,19 | 154,67 | 0,44% | 174.922,00 |
| 10.12.2024 | 153,72 | 154,61 | 150,17 | 153,99 | 0,06% | 232.204,00 |
| 09.12.2024 | 159,82 | 163,93 | 153,44 | 153,90 | -0,90% | 227.777,00 |
| 06.12.2024 | 164,55 | 164,55 | 154,32 | 155,29 | -5,56% | 227.697,00 |
| 05.12.2024 | 164,56 | 164,82 | 162,35 | 164,44 | 0,16% | 123.637,00 |
| 04.12.2024 | 168,34 | 169,77 | 163,02 | 164,18 | -2,42% | 174.410,00 |
| 03.12.2024 | 168,71 | 171,87 | 167,00 | 168,26 | -0,32% | 137.168,00 |
| 02.12.2024 | 170,46 | 173,15 | 166,53 | 168,80 | -1,81% | 238.556,00 |
| 29.11.2024 | 176,19 | 176,19 | 170,91 | 171,92 | -0,83% | 76.421,00 |
| 27.11.2024 | 174,55 | 176,80 | 173,36 | 173,36 | -0,58% | 192.645,00 |
| 26.11.2024 | 174,17 | 175,69 | 172,99 | 174,37 | -0,67% | 278.181,00 |
| 25.11.2024 | 175,24 | 177,88 | 173,35 | 175,55 | 1,10% | 277.082,00 |
| 22.11.2024 | 174,17 | 175,55 | 172,83 | 173,64 | -0,60% | 248.949,00 |
| 21.11.2024 | 168,44 | 175,19 | 168,14 | 174,69 | 4,56% | 350.656,00 |
| 20.11.2024 | 167,82 | 168,96 | 166,40 | 167,07 | -0,27% | 179.825,00 |
| 19.11.2024 | 164,88 | 167,79 | 163,86 | 167,52 | 0,75% | 228.148,00 |
| 18.11.2024 | 165,60 | 167,63 | 164,00 | 166,27 | 1,30% | 295.756,00 |
| 15.11.2024 | 165,94 | 166,73 | 162,31 | 164,14 | 0,42% | 198.422,00 |
| 14.11.2024 | 163,92 | 165,99 | 161,08 | 163,45 | -0,84% | 397.137,00 |
| 13.11.2024 | 164,65 | 167,19 | 163,71 | 164,84 | -1,07% | 414.918,00 |
| 12.11.2024 | 168,73 | 170,09 | 166,34 | 166,62 | -2,28% | 590.936,00 |
| 11.11.2024 | 168,96 | 171,87 | 167,00 | 170,51 | 1,26% | 420.549,00 |
| 08.11.2024 | 165,43 | 171,86 | 165,43 | 168,39 | -0,01% | 545.541,00 |
| 07.11.2024 | 166,30 | 169,82 | 163,75 | 168,40 | 1,30% | 556.683,00 |
| 06.11.2024 | 157,07 | 168,67 | 153,63 | 166,24 | 12,25% | 918.955,00 |
| 05.11.2024 | 137,27 | 149,48 | 137,27 | 148,10 | 4,13% | 726.448,00 |
| 04.11.2024 | 144,17 | 144,17 | 141,50 | 142,22 | -1,24% | 519.918,00 |
| 01.11.2024 | 146,54 | 148,00 | 143,32 | 144,00 | -1,88% | 286.718,00 |
| 31.10.2024 | 146,35 | 147,99 | 146,35 | 146,76 | 0,81% | 199.511,00 |
| 30.10.2024 | 144,87 | 148,17 | 144,22 | 145,58 | -0,06% | 180.430,00 |
| 29.10.2024 | 144,47 | 146,23 | 143,20 | 145,67 | 0,75% | 173.741,00 |
| 28.10.2024 | 142,74 | 145,24 | 142,70 | 144,59 | 1,67% | 158.935,00 |
| 25.10.2024 | 142,16 | 143,65 | 141,39 | 142,21 | 0,79% | 166.368,00 |
| 24.10.2024 | 140,24 | 141,50 | 139,47 | 141,10 | 0,58% | 260.072,00 |
| 23.10.2024 | 140,53 | 141,39 | 137,61 | 140,29 | -1,06% | 363.348,00 |
| 22.10.2024 | 142,71 | 143,07 | 141,11 | 141,80 | -0,49% | 288.910,00 |
| 21.10.2024 | 141,95 | 143,23 | 139,34 | 142,50 | 0,57% | 252.902,00 |
| 18.10.2024 | 143,25 | 143,25 | 139,62 | 141,69 | -0,54% | 250.982,00 |
| 17.10.2024 | 143,97 | 146,20 | 142,23 | 142,46 | -1,87% | 334.819,00 |
| 16.10.2024 | 144,66 | 146,81 | 144,40 | 145,18 | 1,57% | 189.978,00 |
| 15.10.2024 | 142,99 | 146,04 | 142,93 | 142,93 | -2,01% | 138.622,00 |
| 14.10.2024 | 144,75 | 146,19 | 143,42 | 145,86 | 0,04% | 169.759,00 |
| 11.10.2024 | 144,32 | 146,94 | 143,16 | 145,80 | 0,86% | 163.499,00 |
| 10.10.2024 | 140,91 | 144,88 | 140,91 | 144,56 | 1,80% | 259.229,00 |
| 09.10.2024 | 137,38 | 142,08 | 135,77 | 142,01 | 2,35% | 269.982,00 |
| 08.10.2024 | 138,34 | 140,19 | 134,73 | 138,75 | -1,95% | 407.420,00 |
| 07.10.2024 | 138,12 | 143,40 | 138,12 | 141,51 | 2,41% | 309.975,00 |
| 04.10.2024 | 135,97 | 139,69 | 135,90 | 138,18 | 2,31% | 226.940,00 |
| 03.10.2024 | 132,94 | 135,87 | 132,00 | 135,06 | 0,66% | 253.245,00 |
| 02.10.2024 | 136,99 | 137,41 | 133,52 | 134,17 | -1,27% | 287.446,00 |
| 01.10.2024 | 138,22 | 138,81 | 134,69 | 135,90 | -1,64% | 235.450,00 |
| 30.09.2024 | 139,33 | 141,98 | 136,40 | 138,16 | 0,06% | 259.692,00 |
| 27.09.2024 | 139,19 | 140,75 | 138,00 | 138,08 | 0,83% | 401.358,00 |
| 26.09.2024 | 137,27 | 139,83 | 136,07 | 136,94 | 2,76% | 456.912,00 |
| 25.09.2024 | 134,44 | 134,48 | 132,12 | 133,26 | -1,02% | 252.125,00 |
| 24.09.2024 | 134,00 | 138,04 | 132,36 | 134,64 | 4,95% | 520.635,00 |
| 23.09.2024 | 129,33 | 130,01 | 127,30 | 128,29 | 0,02% | 182.750,00 |
| 20.09.2024 | 129,29 | 131,05 | 127,83 | 128,27 | -1,35% | 770.334,00 |
| 19.09.2024 | 128,42 | 130,97 | 125,30 | 130,02 | 4,32% | 390.635,00 |
| 18.09.2024 | 127,13 | 128,40 | 124,30 | 124,64 | -1,23% | 204.983,00 |
| 17.09.2024 | 128,50 | 129,24 | 126,12 | 126,19 | -1,59% | 295.659,00 |
| 16.09.2024 | 129,01 | 130,70 | 126,71 | 128,23 | 0,08% | 264.606,00 |
| 13.09.2024 | 126,16 | 129,97 | 125,80 | 128,13 | 2,84% | 336.734,00 |
| 12.09.2024 | 124,01 | 127,89 | 123,00 | 124,59 | 1,43% | 472.771,00 |
| 11.09.2024 | 119,18 | 122,88 | 117,84 | 122,83 | 2,09% | 365.063,00 |
| 10.09.2024 | 120,95 | 122,70 | 118,61 | 120,31 | -0,61% | 259.528,00 |
| 09.09.2024 | 120,31 | 121,09 | 118,54 | 121,05 | 0,63% | 324.966,00 |
| 06.09.2024 | 123,04 | 123,64 | 118,36 | 120,29 | -3,30% | 727.424,00 |
| 05.09.2024 | 127,16 | 128,00 | 123,82 | 124,39 | -3,08% | 342.099,00 |
| 04.09.2024 | 129,01 | 130,47 | 125,70 | 128,34 | -1,39% | 454.209,00 |
| 03.09.2024 | 134,66 | 135,00 | 127,44 | 130,15 | -4,60% | 441.333,00 |
| 30.08.2024 | 134,79 | 136,82 | 134,69 | 136,43 | 0,89% | 342.474,00 |
| 29.08.2024 | 131,55 | 136,70 | 131,50 | 135,22 | 3,67% | 556.540,00 |
| 28.08.2024 | 125,57 | 131,04 | 124,92 | 130,43 | 2,72% | 635.671,00 |
| 27.08.2024 | 122,40 | 129,09 | 121,48 | 126,98 | 3,11% | 493.304,00 |
| 26.08.2024 | 126,22 | 127,60 | 123,07 | 123,15 | -1,46% | 494.049,00 |
| 23.08.2024 | 121,16 | 125,77 | 119,65 | 124,98 | 3,49% | 512.207,00 |
| 22.08.2024 | 124,90 | 126,96 | 116,44 | 120,77 | -2,86% | 1.056.747,00 |
| 21.08.2024 | 135,29 | 135,71 | 123,80 | 124,33 | -1,90% | 2.172.641,00 |
| 20.08.2024 | 126,28 | 126,94 | 124,00 | 126,74 | -0,20% | 253.394,00 |