147,750€
1,86%
Echtzeit-Aktienkurs Arch Resources
Bid:
Ask:
Aktienkurse zur Arch Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 153,18 | 154,63 | 150,52 | 152,95 | -0,62% | - |
| 17.04.2024 | 156,40 | 158,75 | 153,27 | 153,90 | -1,47% | 70,00 |
| 16.04.2024 | 148,48 | 156,70 | 148,27 | 156,20 | 5,17% | 150,00 |
| 15.04.2024 | 147,77 | 150,60 | 147,38 | 148,52 | 0,64% | - |
| 12.04.2024 | 147,98 | 152,08 | 146,10 | 147,58 | 0,29% | - |
| 11.04.2024 | 146,15 | 151,05 | 144,00 | 147,15 | 0,62% | - |
| 10.04.2024 | 144,08 | 146,58 | 140,08 | 146,25 | 1,58% | 12,00 |
| 09.04.2024 | 141,48 | 143,98 | 141,18 | 143,98 | 1,68% | - |
| 08.04.2024 | 140,68 | 143,90 | 139,88 | 141,60 | 0,59% | - |
| 05.04.2024 | 141,58 | 142,90 | 139,15 | 140,77 | -0,39% | - |
| 04.04.2024 | 144,75 | 146,65 | 140,55 | 141,33 | -2,89% | - |
| 03.04.2024 | 145,63 | 147,55 | 144,50 | 145,52 | -0,24% | 180,00 |
| 02.04.2024 | 148,48 | 149,77 | 143,73 | 145,88 | -2,98% | 12,00 |
| 28.03.2024 | 149,93 | 151,77 | 148,30 | 150,35 | -0,02% | - |
| 27.03.2024 | 146,25 | 150,95 | 145,85 | 150,38 | 3,01% | - |
| 26.03.2024 | 150,18 | 150,58 | 142,15 | 145,98 | -2,91% | 25,00 |
| 25.03.2024 | 150,25 | 154,23 | 150,00 | 150,35 | -2,97% | - |
| 22.03.2024 | 151,98 | 155,50 | 149,73 | 154,95 | 3,52% | - |
| 21.03.2024 | 149,45 | 153,48 | 149,23 | 149,68 | -0,55% | - |
| 20.03.2024 | 151,05 | 152,75 | 148,20 | 150,50 | -0,55% | - |
| 19.03.2024 | 148,20 | 152,43 | 145,98 | 151,33 | 3,31% | - |
| 18.03.2024 | 147,90 | 150,48 | 145,48 | 146,48 | -1,40% | - |
| 15.03.2024 | 148,83 | 159,27 | 144,77 | 148,55 | -0,34% | 50,00 |
| 14.03.2024 | 153,55 | 157,55 | 144,75 | 149,05 | -4,38% | 25,00 |
| 13.03.2024 | 153,80 | 165,90 | 148,68 | 155,88 | 0,79% | 150,00 |
| 12.03.2024 | 161,58 | 162,68 | 153,13 | 154,65 | -4,48% | 100,00 |
| 11.03.2024 | 168,48 | 168,50 | 159,05 | 161,90 | -4,12% | 99,00 |
| 08.03.2024 | 167,75 | 171,77 | 166,55 | 168,85 | 0,18% | - |
| 07.03.2024 | 168,93 | 171,48 | 167,00 | 168,55 | -0,38% | - |
| 06.03.2024 | 164,85 | 170,73 | 164,30 | 169,20 | 2,61% | - |
| 05.03.2024 | 163,00 | 167,65 | 161,95 | 164,90 | 0,49% | - |
| 04.03.2024 | 160,02 | 167,70 | 159,25 | 164,10 | 5,21% | 282,00 |
| 01.03.2024 | 153,15 | 156,93 | 149,48 | 155,98 | 2,04% | - |
| 29.02.2024 | 149,68 | 153,93 | 149,02 | 152,85 | 2,22% | 40,00 |
| 28.02.2024 | 157,13 | 157,23 | 148,35 | 149,52 | -4,55% | - |
| 27.02.2024 | 156,15 | 160,38 | 155,65 | 156,65 | 0,26% | - |
| 26.02.2024 | 154,75 | 157,58 | 153,55 | 156,25 | 0,95% | 99,00 |
| 23.02.2024 | 156,50 | 156,73 | 153,45 | 154,77 | -1,10% | - |
| 22.02.2024 | 150,60 | 157,13 | 146,88 | 156,50 | 4,04% | 78,00 |
| 21.02.2024 | 145,50 | 151,63 | 144,73 | 150,43 | 2,84% | - |
| 20.02.2024 | 148,15 | 148,75 | 143,33 | 146,27 | -1,45% | - |
| 19.02.2024 | 148,50 | 148,73 | 148,35 | 148,43 | -3,59% | - |
| 16.02.2024 | 154,68 | 154,90 | 144,70 | 153,95 | -0,66% | - |
| 15.02.2024 | 162,05 | 163,13 | 144,73 | 154,98 | -4,20% | - |
| 14.02.2024 | 158,65 | 162,15 | 156,08 | 161,77 | 1,89% | - |
| 13.02.2024 | 158,93 | 160,55 | 155,13 | 158,77 | -0,09% | - |
| 12.02.2024 | 156,23 | 161,02 | 152,98 | 158,93 | 1,55% | 16,00 |
| 09.02.2024 | 158,60 | 161,83 | 153,23 | 156,50 | -1,40% | 100,00 |
| 08.02.2024 | 153,85 | 160,02 | 150,05 | 158,73 | 3,15% | - |
| 07.02.2024 | 155,38 | 156,23 | 151,50 | 153,88 | -0,82% | - |
| 06.02.2024 | 158,85 | 160,13 | 152,43 | 155,15 | -2,41% | 12,00 |
| 05.02.2024 | 161,98 | 163,27 | 155,52 | 158,98 | -1,99% | - |
| 02.02.2024 | 163,55 | 166,13 | 161,95 | 162,20 | -0,81% | - |
| 01.02.2024 | 163,98 | 166,30 | 160,70 | 163,52 | -0,17% | - |
| 31.01.2024 | 165,63 | 167,02 | 162,50 | 163,80 | -1,06% | 280,00 |
| 30.01.2024 | 164,93 | 166,60 | 159,70 | 165,55 | 0,36% | - |
| 29.01.2024 | 164,33 | 166,88 | 162,45 | 164,95 | 0,43% | 50,00 |
| 26.01.2024 | 162,35 | 166,08 | 159,50 | 164,25 | 0,92% | - |
| 25.01.2024 | 167,23 | 169,52 | 159,50 | 162,75 | -2,44% | 35,00 |
| 24.01.2024 | 169,02 | 172,45 | 166,52 | 166,83 | -1,32% | - |
| 23.01.2024 | 168,00 | 172,15 | 166,98 | 169,05 | 0,34% | - |
| 22.01.2024 | 171,50 | 172,13 | 166,13 | 168,48 | -1,13% | - |
| 19.01.2024 | 163,48 | 171,75 | 163,43 | 170,40 | 4,03% | 17,00 |
| 18.01.2024 | 154,63 | 165,77 | 154,63 | 163,80 | 5,69% | - |
| 17.01.2024 | 152,85 | 156,45 | 149,65 | 154,98 | 1,19% | - |
| 16.01.2024 | 155,65 | 157,50 | 150,93 | 153,15 | -1,61% | 75,00 |
| 15.01.2024 | 155,63 | 155,83 | 155,27 | 155,65 | 0,05% | - |
| 12.01.2024 | 153,83 | 158,25 | 152,95 | 155,58 | 1,10% | - |
| 11.01.2024 | 154,43 | 156,02 | 151,98 | 153,88 | -0,31% | - |
| 10.01.2024 | 160,50 | 164,33 | 152,68 | 154,35 | -3,94% | - |
| 09.01.2024 | 158,27 | 163,48 | 157,60 | 160,68 | 1,39% | 300,00 |
| 08.01.2024 | 159,55 | 162,50 | 154,25 | 158,48 | -1,17% | 265,00 |
| 05.01.2024 | 159,20 | 162,55 | 158,27 | 160,35 | 0,88% | - |
| 04.01.2024 | 154,88 | 162,73 | 154,23 | 158,95 | 2,66% | - |
| 03.01.2024 | 153,05 | 159,13 | 152,23 | 154,83 | 0,98% | - |
| 02.01.2024 | 150,55 | 154,50 | 150,23 | 153,33 | 1,72% | - |
| 29.12.2023 | 150,68 | 150,93 | 150,38 | 150,73 | 0,08% | - |
| 28.12.2023 | 152,43 | 153,20 | 149,73 | 150,60 | -1,18% | - |
| 27.12.2023 | 152,23 | 155,00 | 151,25 | 152,40 | 0,51% | - |
| 22.12.2023 | 150,33 | 154,38 | 149,83 | 151,63 | 0,58% | - |