142,340$
0,92%
Echtzeit-Aktienkurs Arch Resources
Bid:
Ask:
Aktienkurse zur Arch Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 142,69 | 143,77 | 138,51 | 142,42 | 0,98% | 494.893,00 |
| 25.07.2024 | 145,19 | 146,00 | 132,18 | 141,04 | -3,83% | 836.966,00 |
| 24.07.2024 | 147,75 | 149,70 | 145,69 | 146,65 | -0,91% | 532.025,00 |
| 23.07.2024 | 147,87 | 149,38 | 146,02 | 148,00 | -1,41% | 378.170,00 |
| 22.07.2024 | 150,94 | 151,19 | 148,02 | 150,11 | -1,15% | 292.116,00 |
| 19.07.2024 | 153,02 | 153,08 | 150,75 | 151,86 | -2,05% | 282.696,00 |
| 18.07.2024 | 157,76 | 157,92 | 153,44 | 155,04 | -2,03% | 277.395,00 |
| 17.07.2024 | 161,85 | 165,15 | 157,55 | 158,25 | -2,11% | 366.264,00 |
| 16.07.2024 | 161,67 | 162,66 | 155,83 | 161,66 | -0,64% | 303.008,00 |
| 15.07.2024 | 160,87 | 165,78 | 159,50 | 162,70 | 0,59% | 289.436,00 |
| 12.07.2024 | 161,06 | 163,76 | 158,50 | 161,74 | 1,56% | 226.204,00 |
| 11.07.2024 | 159,13 | 159,61 | 156,49 | 159,25 | 1,69% | 240.978,00 |
| 10.07.2024 | 161,68 | 161,68 | 155,24 | 156,60 | -2,90% | 293.744,00 |
| 09.07.2024 | 164,00 | 164,56 | 161,21 | 161,28 | -1,83% | 201.792,00 |
| 08.07.2024 | 164,44 | 167,41 | 163,04 | 164,28 | 0,05% | 203.533,00 |
| 05.07.2024 | 166,81 | 166,96 | 162,23 | 164,20 | -1,58% | 237.301,00 |
| 03.07.2024 | 169,60 | 172,60 | 165,88 | 166,84 | -0,45% | 282.770,00 |
| 02.07.2024 | 168,62 | 170,00 | 164,52 | 167,60 | -0,62% | 319.928,00 |
| 01.07.2024 | 159,80 | 169,89 | 159,36 | 168,65 | 10,79% | 774.985,00 |
| 28.06.2024 | 152,21 | 156,50 | 151,13 | 152,23 | 2,22% | 299.706,00 |
| 27.06.2024 | 150,73 | 152,10 | 148,44 | 148,92 | -1,22% | 234.033,00 |
| 26.06.2024 | 146,79 | 150,98 | 146,79 | 150,76 | 2,68% | 401.963,00 |
| 25.06.2024 | 150,41 | 150,41 | 146,00 | 146,82 | -2,55% | 336.903,00 |
| 24.06.2024 | 149,64 | 152,87 | 147,32 | 150,66 | 1,08% | 607.011,00 |
| 21.06.2024 | 155,98 | 156,44 | 146,75 | 149,05 | -5,04% | 859.681,00 |
| 20.06.2024 | 156,26 | 158,84 | 154,62 | 156,96 | 0,26% | 229.393,00 |
| 18.06.2024 | 154,13 | 157,40 | 154,01 | 156,56 | 1,43% | 156.905,00 |
| 17.06.2024 | 156,87 | 158,13 | 152,10 | 154,36 | -1,40% | 204.682,00 |
| 14.06.2024 | 156,43 | 157,86 | 155,57 | 156,55 | -0,87% | 162.700,00 |
| 13.06.2024 | 158,00 | 159,29 | 155,80 | 157,93 | -0,46% | 164.474,00 |
| 12.06.2024 | 162,23 | 163,38 | 157,59 | 158,66 | -0,22% | 214.137,00 |
| 11.06.2024 | 162,91 | 164,61 | 158,69 | 159,01 | -3,47% | 212.575,00 |
| 10.06.2024 | 164,54 | 164,90 | 159,35 | 164,73 | -0,25% | 160.830,00 |
| 07.06.2024 | 167,49 | 167,49 | 162,74 | 165,14 | -2,52% | 233.153,00 |
| 06.06.2024 | 168,50 | 170,58 | 166,04 | 169,41 | 0,80% | 197.805,00 |
| 05.06.2024 | 163,96 | 169,07 | 163,47 | 168,07 | 2,21% | 324.995,00 |
| 04.06.2024 | 178,00 | 178,99 | 161,57 | 164,43 | -8,60% | 569.265,00 |
| 03.06.2024 | 175,00 | 180,65 | 175,00 | 179,90 | 3,43% | 481.081,00 |
| 31.05.2024 | 169,79 | 173,93 | 169,79 | 173,93 | 2,34% | 239.396,00 |
| 30.05.2024 | 167,70 | 170,00 | 166,99 | 169,95 | 1,83% | 160.086,00 |
| 29.05.2024 | 170,00 | 170,68 | 166,62 | 166,90 | -2,39% | 286.831,00 |
| 28.05.2024 | 170,98 | 172,57 | 169,45 | 170,98 | 0,22% | 215.330,00 |
| 24.05.2024 | 169,73 | 170,61 | 168,47 | 170,60 | 1,29% | 206.781,00 |
| 23.05.2024 | 174,30 | 175,06 | 168,21 | 168,43 | -2,82% | 427.310,00 |
| 22.05.2024 | 170,21 | 173,41 | 168,39 | 173,31 | 1,25% | 395.041,00 |
| 21.05.2024 | 164,96 | 171,36 | 164,96 | 171,17 | 3,75% | 372.243,00 |
| 20.05.2024 | 161,45 | 165,63 | 161,45 | 164,99 | 2,30% | 216.013,00 |
| 17.05.2024 | 160,40 | 161,37 | 158,77 | 161,28 | 1,17% | 186.152,00 |
| 16.05.2024 | 158,85 | 160,71 | 157,24 | 159,42 | 0,69% | 256.764,00 |
| 15.05.2024 | 156,75 | 158,98 | 156,00 | 158,32 | 1,39% | 299.752,00 |
| 14.05.2024 | 161,37 | 161,63 | 156,08 | 156,15 | -2,59% | 247.666,00 |
| 13.05.2024 | 160,93 | 163,34 | 159,75 | 160,30 | -0,37% | 198.174,00 |
| 10.05.2024 | 162,47 | 163,55 | 159,65 | 160,90 | -0,76% | 212.559,00 |
| 09.05.2024 | 159,90 | 163,43 | 158,94 | 162,14 | 1,38% | 208.381,00 |
| 08.05.2024 | 160,09 | 160,99 | 159,16 | 159,93 | -0,12% | 412.242,00 |
| 07.05.2024 | 160,12 | 163,20 | 159,75 | 160,12 | -0,02% | 217.175,00 |
| 06.05.2024 | 161,37 | 164,03 | 159,51 | 160,16 | -0,79% | 221.281,00 |
| 03.05.2024 | 159,03 | 162,11 | 157,50 | 161,43 | 1,92% | 158.088,00 |
| 02.05.2024 | 158,78 | 160,82 | 157,46 | 158,39 | 0,98% | 200.072,00 |
| 01.05.2024 | 159,59 | 159,93 | 154,55 | 156,86 | -1,21% | 261.520,00 |
| 30.04.2024 | 164,24 | 164,24 | 158,60 | 158,78 | -3,83% | 264.546,00 |
| 29.04.2024 | 165,47 | 166,87 | 163,80 | 165,10 | 0,41% | 316.051,00 |
| 26.04.2024 | 164,34 | 168,41 | 162,39 | 164,42 | -0,61% | 368.946,00 |
| 25.04.2024 | 162,86 | 166,68 | 156,30 | 165,43 | 3,89% | 553.598,00 |
| 24.04.2024 | 157,71 | 159,43 | 156,51 | 159,24 | 1,59% | 367.690,00 |
| 23.04.2024 | 159,64 | 159,69 | 154,47 | 156,74 | -2,88% | 491.100,00 |
| 22.04.2024 | 163,04 | 163,38 | 159,22 | 161,39 | -1,10% | 294.478,00 |
| 19.04.2024 | 162,20 | 164,61 | 161,45 | 163,18 | 0,22% | 274.593,00 |
| 18.04.2024 | 162,96 | 164,88 | 160,84 | 162,82 | -0,90% | 301.150,00 |
| 17.04.2024 | 167,82 | 169,00 | 163,53 | 164,30 | -0,98% | 371.958,00 |
| 16.04.2024 | 157,87 | 166,51 | 156,81 | 165,92 | 5,08% | 435.473,00 |
| 15.04.2024 | 158,37 | 160,00 | 156,99 | 157,90 | 0,65% | 248.330,00 |
| 12.04.2024 | 159,33 | 161,79 | 155,89 | 156,88 | -0,95% | 199.163,00 |
| 11.04.2024 | 159,43 | 161,95 | 156,79 | 158,38 | 0,83% | 347.151,00 |
| 10.04.2024 | 151,68 | 157,55 | 150,08 | 157,07 | 0,49% | 427.920,00 |
| 09.04.2024 | 155,85 | 156,50 | 153,22 | 156,31 | 1,72% | 374.765,00 |
| 08.04.2024 | 153,98 | 156,28 | 152,20 | 153,67 | 0,74% | 425.073,00 |
| 05.04.2024 | 152,01 | 153,76 | 150,02 | 152,54 | -0,37% | 401.631,00 |
| 04.04.2024 | 156,94 | 157,88 | 152,22 | 153,11 | -2,88% | 268.702,00 |
| 03.04.2024 | 158,42 | 159,12 | 156,50 | 157,65 | 0,27% | 224.574,00 |
| 02.04.2024 | 160,00 | 160,70 | 154,80 | 157,23 | -1,36% | 331.166,00 |
| 01.04.2024 | 161,10 | 162,48 | 157,79 | 159,39 | -0,87% | 520.365,00 |
| 28.03.2024 | 163,61 | 163,61 | 160,26 | 160,79 | -0,95% | 417.027,00 |
| 27.03.2024 | 159,36 | 162,75 | 159,16 | 162,33 | 2,66% | 265.867,00 |
| 26.03.2024 | 162,57 | 163,83 | 154,45 | 158,13 | -3,05% | 786.118,00 |
| 25.03.2024 | 164,48 | 167,21 | 162,72 | 163,11 | 0,26% | 234.932,00 |
| 22.03.2024 | 163,43 | 168,33 | 162,59 | 162,68 | -1,34% | 321.294,00 |
| 21.03.2024 | 163,90 | 166,71 | 162,57 | 164,89 | 0,70% | 353.450,00 |
| 20.03.2024 | 162,75 | 166,65 | 160,74 | 163,74 | -0,26% | 493.584,00 |
| 19.03.2024 | 160,24 | 165,00 | 158,55 | 164,17 | 2,03% | 551.751,00 |
| 18.03.2024 | 161,00 | 163,27 | 158,68 | 160,91 | -0,06% | 563.839,00 |
| 15.03.2024 | 161,92 | 163,39 | 157,45 | 161,00 | -0,64% | 5.449.841,00 |
| 14.03.2024 | 167,49 | 167,49 | 157,63 | 162,03 | -3,39% | 913.282,00 |
| 13.03.2024 | 167,83 | 169,63 | 162,66 | 167,72 | -0,50% | 691.068,00 |
| 12.03.2024 | 175,72 | 177,58 | 167,05 | 168,57 | -4,44% | 816.371,00 |
| 11.03.2024 | 182,73 | 182,73 | 173,80 | 176,40 | -4,39% | 624.963,00 |
| 08.03.2024 | 184,43 | 187,60 | 182,11 | 184,50 | -0,05% | 455.864,00 |
| 07.03.2024 | 184,73 | 187,23 | 182,74 | 184,59 | 0,09% | 595.339,00 |
| 06.03.2024 | 181,10 | 186,28 | 179,97 | 184,43 | 3,06% | 663.886,00 |
| 05.03.2024 | 177,92 | 182,00 | 175,73 | 178,95 | 0,43% | 635.886,00 |