164,450$
-0,59%
Echtzeit-Aktienkurs Arch Resources
Bid:
Ask:
Aktienkurse zur Arch Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 174,21 | 182,27 | 174,21 | 178,18 | 5,43% | 1.303.660,00 |
| 01.03.2024 | 165,74 | 169,72 | 165,32 | 169,00 | 2,24% | 577.772,00 |
| 29.02.2024 | 163,04 | 166,42 | 162,32 | 165,29 | 2,01% | 367.919,00 |
| 28.02.2024 | 167,55 | 168,12 | 160,74 | 162,03 | -4,54% | 385.452,00 |
| 27.02.2024 | 169,55 | 173,67 | 168,99 | 169,74 | 0,12% | 262.033,00 |
| 26.02.2024 | 167,71 | 170,85 | 166,99 | 169,54 | 1,11% | 321.925,00 |
| 23.02.2024 | 168,20 | 169,50 | 166,71 | 167,68 | -0,92% | 255.830,00 |
| 22.02.2024 | 161,67 | 169,89 | 159,04 | 169,24 | 3,95% | 553.156,00 |
| 21.02.2024 | 157,00 | 164,07 | 157,00 | 162,81 | 2,96% | 492.888,00 |
| 20.02.2024 | 159,57 | 159,57 | 155,25 | 158,13 | -1,16% | 394.315,00 |
| 16.02.2024 | 165,61 | 165,61 | 156,26 | 159,99 | -4,01% | 737.868,00 |
| 15.02.2024 | 163,78 | 168,24 | 156,75 | 166,67 | -3,97% | 1.069.877,00 |
| 14.02.2024 | 171,05 | 173,77 | 167,51 | 173,56 | 2,06% | 413.520,00 |
| 13.02.2024 | 170,05 | 171,75 | 166,79 | 170,06 | -0,71% | 256.777,00 |
| 12.02.2024 | 169,64 | 172,98 | 169,64 | 171,27 | 1,54% | 209.757,00 |
| 09.02.2024 | 172,33 | 172,33 | 165,37 | 168,68 | -1,36% | 268.977,00 |
| 08.02.2024 | 164,42 | 171,80 | 161,00 | 171,01 | 3,11% | 286.754,00 |
| 07.02.2024 | 167,29 | 167,67 | 163,60 | 165,86 | -0,73% | 258.923,00 |
| 06.02.2024 | 171,64 | 171,64 | 164,40 | 167,08 | -2,21% | 278.307,00 |
| 05.02.2024 | 173,98 | 173,98 | 167,45 | 170,85 | -2,39% | 289.836,00 |
| 02.02.2024 | 175,80 | 178,50 | 174,95 | 175,04 | -1,57% | 138.268,00 |
| 01.02.2024 | 178,40 | 179,49 | 175,56 | 177,83 | 0,49% | 163.358,00 |
| 31.01.2024 | 180,00 | 180,98 | 176,04 | 176,96 | -1,32% | 177.926,00 |
| 30.01.2024 | 177,15 | 179,82 | 173,82 | 179,32 | 0,38% | 146.897,00 |
| 29.01.2024 | 178,50 | 180,65 | 176,16 | 178,65 | 0,15% | 145.740,00 |
| 26.01.2024 | 176,27 | 180,00 | 174,23 | 178,39 | 1,09% | 234.418,00 |
| 25.01.2024 | 182,96 | 185,48 | 173,20 | 176,47 | -2,80% | 372.290,00 |
| 24.01.2024 | 185,11 | 187,45 | 181,42 | 181,56 | -1,02% | 279.826,00 |
| 23.01.2024 | 184,90 | 186,31 | 181,47 | 183,44 | 0,03% | 200.942,00 |
| 22.01.2024 | 185,06 | 186,36 | 181,61 | 183,38 | -1,28% | 345.486,00 |
| 19.01.2024 | 179,46 | 186,70 | 178,72 | 185,75 | 4,38% | 591.190,00 |
| 18.01.2024 | 170,54 | 179,65 | 168,81 | 177,95 | 5,51% | 554.845,00 |
| 17.01.2024 | 163,69 | 169,46 | 162,89 | 168,65 | 1,27% | 278.086,00 |
| 16.01.2024 | 169,77 | 169,77 | 164,76 | 166,53 | -2,35% | 253.259,00 |
| 12.01.2024 | 170,45 | 172,84 | 168,41 | 170,54 | 0,98% | 228.655,00 |
| 11.01.2024 | 170,14 | 170,85 | 166,86 | 168,88 | -0,24% | 270.592,00 |
| 10.01.2024 | 176,25 | 176,25 | 168,10 | 169,29 | -3,58% | 270.901,00 |
| 09.01.2024 | 175,00 | 178,22 | 173,90 | 175,58 | 1,12% | 336.131,00 |
| 08.01.2024 | 175,00 | 175,00 | 168,78 | 173,64 | -0,98% | 252.494,00 |
| 05.01.2024 | 175,44 | 177,01 | 174,48 | 175,36 | 0,72% | 225.479,00 |
| 04.01.2024 | 170,35 | 177,51 | 169,46 | 174,10 | 2,95% | 361.586,00 |
| 03.01.2024 | 168,04 | 173,41 | 166,50 | 169,11 | 0,72% | 299.869,00 |
| 02.01.2024 | 166,74 | 168,68 | 166,05 | 167,90 | 1,18% | 204.676,00 |
| 29.12.2023 | 165,41 | 167,38 | 164,96 | 165,94 | -0,44% | 132.047,00 |
| 28.12.2023 | 168,75 | 169,73 | 166,22 | 166,67 | -1,55% | 102.349,00 |
| 27.12.2023 | 168,00 | 170,89 | 168,00 | 169,30 | 0,83% | 237.180,00 |
| 26.12.2023 | 167,46 | 169,57 | 166,36 | 167,91 | 0,52% | 176.432,00 |
| 22.12.2023 | 166,67 | 169,73 | 165,71 | 167,04 | 0,71% | 241.975,00 |
| 21.12.2023 | 163,50 | 165,93 | 162,51 | 165,87 | 2,36% | 314.438,00 |
| 20.12.2023 | 166,08 | 169,28 | 161,70 | 162,05 | -1,93% | 238.530,00 |
| 19.12.2023 | 160,77 | 166,94 | 160,77 | 165,24 | 3,42% | 284.727,00 |
| 18.12.2023 | 161,42 | 162,18 | 159,24 | 159,77 | 1,18% | 307.318,00 |
| 15.12.2023 | 156,88 | 159,05 | 155,08 | 157,90 | 1,08% | 460.746,00 |
| 14.12.2023 | 160,00 | 160,67 | 156,06 | 156,21 | -0,85% | 363.034,00 |
| 13.12.2023 | 156,24 | 158,01 | 153,97 | 157,55 | 0,54% | 578.545,00 |
| 12.12.2023 | 160,37 | 160,46 | 155,22 | 156,71 | -3,05% | 326.700,00 |
| 11.12.2023 | 162,61 | 163,37 | 159,15 | 161,64 | -1,50% | 445.976,00 |
| 08.12.2023 | 166,97 | 168,77 | 163,55 | 164,10 | -1,65% | 295.913,00 |
| 07.12.2023 | 165,85 | 168,57 | 165,29 | 166,86 | 0,74% | 349.825,00 |
| 06.12.2023 | 166,30 | 174,04 | 164,76 | 165,64 | -0,61% | 522.677,00 |
| 05.12.2023 | 166,83 | 168,43 | 164,63 | 166,65 | -0,24% | 411.602,00 |
| 04.12.2023 | 171,12 | 172,80 | 166,05 | 167,05 | -3,31% | 329.827,00 |