108,150€
-3,05%
Echtzeit-Aktienkurs Arch Resources
Bid:
Ask:
Aktienkurse zur Arch Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 111,95 | 112,18 | 106,53 | 108,45 | -3,28% | - |
| 05.09.2024 | 115,80 | 116,10 | 111,48 | 112,13 | -3,26% | - |
| 04.09.2024 | 117,30 | 117,70 | 113,30 | 115,90 | -1,51% | - |
| 03.09.2024 | 123,05 | 123,75 | 115,43 | 117,68 | -4,87% | - |
| 02.09.2024 | 122,85 | 124,05 | 122,85 | 123,70 | 0,16% | - |
| 30.08.2024 | 121,98 | 123,70 | 121,40 | 123,50 | 5,65% | - |
| 29.08.2024 | 117,45 | 123,20 | 116,90 | 116,90 | -0,36% | - |
| 28.08.2024 | 113,95 | 117,83 | 112,05 | 117,33 | 3,26% | 24,00 |
| 27.08.2024 | 110,40 | 115,73 | 109,63 | 113,63 | 2,90% | - |
| 26.08.2024 | 111,75 | 114,83 | 110,38 | 110,43 | -1,16% | 63,00 |
| 23.08.2024 | 108,75 | 112,60 | 107,23 | 111,73 | 2,81% | - |
| 22.08.2024 | 111,58 | 113,78 | 104,60 | 108,68 | -2,51% | - |
| 21.08.2024 | 114,58 | 123,15 | 110,80 | 111,48 | -2,21% | 54,00 |
| 20.08.2024 | 115,10 | 115,18 | 111,75 | 114,00 | -0,46% | - |
| 19.08.2024 | 114,40 | 117,73 | 114,23 | 114,53 | -0,20% | - |
| 16.08.2024 | 112,58 | 115,30 | 111,05 | 114,75 | 1,98% | 20,00 |
| 15.08.2024 | 110,03 | 113,90 | 109,93 | 112,53 | 2,69% | 20,00 |
| 14.08.2024 | 117,03 | 117,55 | 109,53 | 109,58 | -6,33% | 280,00 |
| 13.08.2024 | 118,48 | 118,83 | 115,80 | 116,98 | -1,16% | - |
| 12.08.2024 | 120,48 | 120,90 | 117,93 | 118,35 | -1,48% | - |
| 09.08.2024 | 119,88 | 123,00 | 119,33 | 120,13 | -0,15% | - |
| 08.08.2024 | 119,23 | 122,33 | 118,78 | 120,30 | 0,69% | - |
| 07.08.2024 | 120,28 | 122,33 | 119,00 | 119,48 | 0,21% | - |
| 06.08.2024 | 120,48 | 122,10 | 119,23 | 119,23 | -0,17% | - |
| 05.08.2024 | 122,60 | 122,85 | 115,43 | 119,43 | -3,49% | - |
| 02.08.2024 | 130,38 | 130,52 | 121,85 | 123,75 | -5,79% | - |
| 01.08.2024 | 135,70 | 136,88 | 128,58 | 131,35 | -3,08% | - |
| 31.07.2024 | 130,83 | 137,55 | 130,68 | 135,52 | 3,51% | - |
| 30.07.2024 | 131,43 | 131,90 | 129,13 | 130,93 | -0,23% | - |
| 29.07.2024 | 131,68 | 132,58 | 128,45 | 131,23 | 0,06% | - |
| 26.07.2024 | 130,33 | 132,75 | 127,73 | 131,15 | -2,78% | - |
| 25.07.2024 | 135,50 | 138,00 | 122,05 | 134,90 | -0,35% | - |
| 24.07.2024 | 136,15 | 137,85 | 134,43 | 135,38 | -0,79% | - |
| 23.07.2024 | 137,68 | 138,70 | 134,55 | 136,45 | -1,02% | 520,00 |
| 22.07.2024 | 139,52 | 139,77 | 136,43 | 137,85 | -1,17% | 225,00 |
| 19.07.2024 | 142,45 | 142,50 | 138,13 | 139,48 | -2,00% | - |
| 18.07.2024 | 144,90 | 146,60 | 140,93 | 142,33 | -1,51% | - |
| 17.07.2024 | 148,20 | 151,13 | 144,18 | 144,50 | -2,58% | - |
| 16.07.2024 | 149,55 | 150,27 | 143,38 | 148,33 | -0,80% | - |
| 15.07.2024 | 148,80 | 151,80 | 146,38 | 149,52 | 0,81% | - |
| 12.07.2024 | 146,77 | 150,68 | 145,63 | 148,33 | 1,23% | 21,00 |
| 11.07.2024 | 144,50 | 147,23 | 143,93 | 146,52 | 1,31% | - |
| 10.07.2024 | 148,98 | 150,13 | 143,50 | 144,63 | -3,03% | - |
| 09.07.2024 | 151,93 | 152,08 | 149,15 | 149,15 | -1,63% | - |
| 08.07.2024 | 151,30 | 154,10 | 150,55 | 151,63 | 0,18% | - |
| 05.07.2024 | 153,45 | 155,30 | 150,00 | 151,35 | -1,42% | - |
| 04.07.2024 | 154,27 | 154,68 | 153,48 | 153,52 | -0,61% | - |
| 03.07.2024 | 155,95 | 159,73 | 152,48 | 154,48 | -0,77% | - |
| 02.07.2024 | 157,08 | 158,45 | 152,85 | 155,68 | -0,88% | - |
| 01.07.2024 | 141,83 | 158,00 | 141,58 | 157,05 | 10,58% | - |
| 28.06.2024 | 139,18 | 146,35 | 139,13 | 142,02 | 2,08% | - |
| 27.06.2024 | 140,80 | 142,08 | 138,63 | 139,13 | -1,35% | - |
| 26.06.2024 | 137,15 | 141,25 | 136,85 | 141,02 | 2,98% | - |
| 25.06.2024 | 140,48 | 140,68 | 136,48 | 136,95 | -2,47% | - |
| 24.06.2024 | 139,27 | 142,52 | 137,38 | 140,43 | 0,86% | - |
| 21.06.2024 | 146,50 | 146,93 | 137,43 | 139,23 | -5,01% | - |
| 20.06.2024 | 145,05 | 148,90 | 144,52 | 146,58 | 0,81% | - |
| 19.06.2024 | 145,70 | 145,80 | 145,40 | 145,40 | -0,27% | - |
| 18.06.2024 | 144,15 | 146,52 | 143,30 | 145,80 | 1,32% | - |
| 17.06.2024 | 146,20 | 146,83 | 141,90 | 143,90 | -1,64% | - |
| 14.06.2024 | 147,13 | 147,80 | 145,38 | 146,30 | -0,58% | - |
| 13.06.2024 | 146,68 | 148,23 | 144,35 | 147,15 | 0,27% | - |
| 12.06.2024 | 148,15 | 150,25 | 145,60 | 146,75 | -0,88% | - |
| 11.06.2024 | 152,83 | 153,02 | 147,70 | 148,05 | -3,19% | - |
| 10.06.2024 | 153,58 | 156,05 | 148,10 | 152,93 | 0,05% | - |
| 07.06.2024 | 155,75 | 155,83 | 150,88 | 152,85 | -1,75% | - |
| 06.06.2024 | 154,35 | 156,55 | 153,43 | 155,58 | 0,57% | - |
| 05.06.2024 | 151,55 | 155,45 | 149,48 | 154,70 | 2,37% | - |
| 04.06.2024 | 164,85 | 165,30 | 148,23 | 151,13 | -8,42% | 35,00 |
| 03.06.2024 | 160,70 | 166,45 | 160,18 | 165,02 | 3,06% | - |
| 31.05.2024 | 155,98 | 160,18 | 154,98 | 160,13 | 2,07% | - |
| 30.05.2024 | 153,55 | 156,88 | 152,93 | 156,88 | 1,54% | - |
| 29.05.2024 | 156,80 | 157,33 | 153,95 | 154,50 | -1,86% | - |
| 28.05.2024 | 156,93 | 158,38 | 156,18 | 157,43 | 0,05% | - |
| 27.05.2024 | 157,23 | 157,35 | 156,88 | 157,35 | 0,18% | - |
| 24.05.2024 | 155,85 | 157,68 | 154,58 | 157,08 | 0,92% | - |
| 23.05.2024 | 160,23 | 161,68 | 155,65 | 155,65 | -2,79% | 98,00 |
| 22.05.2024 | 157,73 | 160,45 | 154,77 | 160,13 | 1,51% | - |
| 21.05.2024 | 150,95 | 157,85 | 150,95 | 157,75 | 3,78% | - |
| 20.05.2024 | 148,27 | 152,50 | 148,05 | 152,00 | 2,48% | - |
| 17.05.2024 | 146,05 | 148,68 | 145,77 | 148,33 | 1,12% | - |
| 16.05.2024 | 145,55 | 148,15 | 144,48 | 146,68 | 0,79% | - |
| 15.05.2024 | 144,30 | 146,38 | 143,93 | 145,52 | 0,87% | - |
| 14.05.2024 | 148,63 | 150,40 | 144,27 | 144,27 | -2,93% | - |
| 13.05.2024 | 149,52 | 150,98 | 148,08 | 148,63 | -0,52% | - |
| 10.05.2024 | 150,98 | 151,35 | 147,95 | 149,40 | -0,66% | - |
| 09.05.2024 | 148,70 | 151,70 | 147,33 | 150,40 | 1,04% | - |
| 08.05.2024 | 149,13 | 150,27 | 147,65 | 148,85 | -0,05% | - |
| 07.05.2024 | 148,80 | 151,70 | 147,75 | 148,93 | 0,12% | - |
| 06.05.2024 | 150,18 | 152,68 | 147,45 | 148,75 | -0,85% | - |
| 03.05.2024 | 147,75 | 150,58 | 146,08 | 150,02 | 1,57% | - |
| 02.05.2024 | 146,33 | 150,70 | 146,10 | 147,70 | -0,67% | - |
| 30.04.2024 | 154,15 | 154,30 | 148,70 | 148,70 | -3,39% | - |
| 29.04.2024 | 153,75 | 156,00 | 152,90 | 153,93 | 0,24% | - |
| 26.04.2024 | 154,55 | 156,95 | 151,65 | 153,55 | -0,29% | - |
| 25.04.2024 | 148,35 | 155,35 | 143,13 | 154,00 | 3,60% | 20,00 |
| 24.04.2024 | 146,70 | 149,43 | 145,25 | 148,65 | 1,55% | - |
| 23.04.2024 | 151,55 | 152,50 | 144,30 | 146,38 | -3,40% | 6,00 |
| 22.04.2024 | 153,43 | 154,95 | 149,35 | 151,52 | -1,04% | - |
| 19.04.2024 | 151,98 | 154,40 | 151,63 | 153,13 | 0,11% | 27,00 |