42,520$
-1,37%
Echtzeit-Aktienkurs Arxis Inc
Bid:
Ask:
Aktienkurse zur Arxis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,11 | 44,02 | 42,43 | 42,52 | -1,37% | 45.888,00 |
| 08.07.2026 | 41,86 | 43,80 | 41,67 | 43,11 | 1,46% | 686.299,00 |
| 07.07.2026 | 46,02 | 46,55 | 42,21 | 42,49 | -8,94% | 1.080.803,00 |
| 06.07.2026 | 44,90 | 46,73 | 44,43 | 46,66 | 3,80% | 859.914,00 |
| 02.07.2026 | 46,50 | 47,81 | 44,60 | 44,95 | -3,44% | 1.134.430,00 |
| 01.07.2026 | 46,09 | 46,96 | 45,03 | 46,55 | 0,89% | 2.587.882,00 |
| 30.06.2026 | 46,15 | 47,53 | 43,58 | 46,14 | 0,30% | 1.710.125,00 |
| 29.06.2026 | 44,47 | 47,73 | 43,92 | 46,00 | 3,74% | 2.106.824,00 |
| 26.06.2026 | 44,11 | 44,68 | 42,80 | 44,34 | 0,23% | 3.028.365,00 |
| 25.06.2026 | 43,84 | 45,42 | 42,10 | 44,24 | 2,67% | 1.317.046,00 |
| 24.06.2026 | 45,04 | 45,58 | 43,08 | 43,09 | -4,98% | 1.113.926,00 |
| 23.06.2026 | 44,07 | 46,60 | 42,69 | 45,35 | -1,54% | 860.443,00 |
| 22.06.2026 | 43,98 | 46,60 | 42,77 | 46,06 | 5,62% | 1.394.410,00 |
| 18.06.2026 | 40,41 | 44,78 | 40,41 | 43,61 | 7,81% | 5.180.722,00 |
| 17.06.2026 | 41,50 | 42,16 | 40,00 | 40,45 | -1,72% | 579.867,00 |
| 16.06.2026 | 40,97 | 41,83 | 40,00 | 41,16 | 0,46% | 450.500,00 |
| 15.06.2026 | 41,81 | 42,46 | 40,89 | 40,97 | -0,04% | 417.226,00 |
| 12.06.2026 | 41,88 | 42,92 | 40,84 | 40,99 | -0,95% | 749.766,00 |
| 11.06.2026 | 40,30 | 41,88 | 39,38 | 41,38 | 3,35% | 844.343,00 |
| 10.06.2026 | 40,77 | 42,31 | 39,86 | 40,04 | -1,79% | 580.452,00 |
| 09.06.2026 | 40,59 | 42,13 | 39,42 | 40,77 | 0,39% | 780.147,00 |
| 08.06.2026 | 39,69 | 40,68 | 38,84 | 40,61 | 3,04% | 876.950,00 |
| 05.06.2026 | 41,64 | 41,70 | 38,41 | 39,41 | -6,12% | 1.262.429,00 |
| 04.06.2026 | 41,33 | 43,52 | 40,37 | 41,98 | 1,57% | 840.135,00 |
| 03.06.2026 | 42,11 | 43,20 | 40,84 | 41,33 | -3,52% | 1.008.984,00 |
| 02.06.2026 | 43,37 | 43,37 | 41,88 | 42,84 | -0,60% | 642.075,00 |
| 01.06.2026 | 45,65 | 46,34 | 42,64 | 43,10 | -4,07% | 705.344,00 |
| 29.05.2026 | 46,32 | 48,68 | 44,89 | 44,93 | -4,06% | 980.924,00 |
| 28.05.2026 | 39,40 | 46,86 | 37,24 | 46,83 | 17,81% | 2.941.551,00 |
| 27.05.2026 | 39,79 | 40,66 | 38,30 | 39,75 | 0,56% | 1.449.738,00 |
| 26.05.2026 | 35,30 | 40,14 | 35,24 | 39,53 | 13,59% | 2.015.880,00 |
| 22.05.2026 | 34,75 | 35,10 | 34,44 | 34,80 | 0,61% | 321.488,00 |
| 21.05.2026 | 34,40 | 35,00 | 33,78 | 34,59 | 0,04% | 280.309,00 |
| 20.05.2026 | 34,31 | 35,14 | 34,21 | 34,58 | 1,27% | 290.377,00 |
| 19.05.2026 | 33,68 | 34,45 | 33,15 | 34,14 | 0,26% | 349.966,00 |
| 18.05.2026 | 34,85 | 34,93 | 33,51 | 34,05 | -1,56% | 1.002.803,00 |
| 15.05.2026 | 36,13 | 36,13 | 34,50 | 34,59 | -4,18% | 832.358,00 |
| 14.05.2026 | 35,51 | 36,28 | 35,01 | 36,10 | 1,98% | 684.984,00 |
| 13.05.2026 | 36,72 | 37,00 | 35,01 | 35,40 | -2,37% | 722.619,00 |
| 12.05.2026 | 38,56 | 38,81 | 35,50 | 36,26 | -5,96% | 932.002,00 |
| 11.05.2026 | 35,40 | 38,65 | 34,65 | 38,56 | 9,86% | 2.242.212,00 |
| 08.05.2026 | 35,03 | 35,81 | 34,49 | 35,10 | 0,20% | 751.171,00 |
| 07.05.2026 | 35,00 | 35,50 | 34,87 | 35,03 | 0,09% | 409.940,00 |
| 06.05.2026 | 35,00 | 35,87 | 34,84 | 35,00 | -1,30% | 555.070,00 |
| 05.05.2026 | 34,99 | 35,79 | 34,98 | 35,46 | 0,57% | 535.651,00 |
| 04.05.2026 | 35,00 | 35,88 | 35,00 | 35,26 | 0,37% | 585.975,00 |
| 01.05.2026 | 35,00 | 35,62 | 34,81 | 35,13 | 0,37% | 698.715,00 |
| 30.04.2026 | 35,06 | 35,80 | 34,44 | 35,00 | -0,43% | 725.751,00 |
| 29.04.2026 | 35,00 | 35,43 | 34,66 | 35,15 | 0,31% | 979.243,00 |
| 28.04.2026 | 35,00 | 35,58 | 34,51 | 35,04 | -0,54% | 592.238,00 |
| 27.04.2026 | 35,00 | 35,80 | 34,45 | 35,23 | 0,66% | 1.315.251,00 |
| 24.04.2026 | 37,25 | 37,37 | 35,00 | 35,00 | -6,04% | 1.507.587,00 |
| 23.04.2026 | 36,26 | 37,60 | 35,87 | 37,25 | 2,73% | 1.485.945,00 |
| 22.04.2026 | 38,32 | 38,49 | 35,59 | 36,26 | -3,95% | 4.785.905,00 |
| 21.04.2026 | 37,60 | 39,45 | 37,55 | 37,75 | 0,27% | 2.092.624,00 |
| 20.04.2026 | 38,00 | 38,48 | 37,20 | 37,65 | -0,92% | 2.202.288,00 |