120,404$
-3,20%
Echtzeit-Aktienkurs Arch Resources
Bid:
Ask:
Aktienkurse zur Arch Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 123,04 | 123,64 | 118,36 | 120,29 | -3,30% | 727.424,00 |
| 05.09.2024 | 127,16 | 128,00 | 123,82 | 124,39 | -3,08% | 430.058,00 |
| 04.09.2024 | 129,01 | 130,47 | 125,70 | 128,34 | -1,39% | 527.209,00 |
| 03.09.2024 | 134,66 | 135,00 | 127,44 | 130,15 | -4,60% | 680.166,00 |
| 30.08.2024 | 134,79 | 136,82 | 134,69 | 136,43 | 0,89% | 342.474,00 |
| 29.08.2024 | 131,55 | 136,70 | 131,50 | 135,22 | 3,67% | 556.608,00 |
| 28.08.2024 | 125,57 | 131,04 | 124,92 | 130,43 | 2,72% | 635.715,00 |
| 27.08.2024 | 122,40 | 129,09 | 121,48 | 126,98 | 3,11% | 493.327,00 |
| 26.08.2024 | 126,22 | 127,60 | 123,07 | 123,15 | -1,46% | 494.262,00 |
| 23.08.2024 | 121,16 | 125,77 | 119,65 | 124,98 | 3,49% | 512.207,00 |
| 22.08.2024 | 124,90 | 126,96 | 116,44 | 120,77 | -2,86% | 1.123.955,00 |
| 21.08.2024 | 135,29 | 135,71 | 123,80 | 124,33 | -1,90% | 2.173.022,00 |
| 20.08.2024 | 126,28 | 126,94 | 124,00 | 126,74 | -0,20% | 253.561,00 |
| 19.08.2024 | 127,26 | 129,77 | 126,52 | 127,00 | 0,47% | 244.320,00 |
| 16.08.2024 | 123,50 | 127,17 | 122,20 | 126,40 | 2,32% | 325.844,00 |
| 15.08.2024 | 123,67 | 125,05 | 122,60 | 123,53 | 2,24% | 355.152,00 |
| 14.08.2024 | 129,07 | 129,55 | 120,52 | 120,82 | -6,00% | 676.138,00 |
| 13.08.2024 | 129,40 | 130,17 | 126,82 | 128,53 | -0,65% | 420.450,00 |
| 12.08.2024 | 131,78 | 131,81 | 128,68 | 129,37 | -1,49% | 234.143,00 |
| 09.08.2024 | 131,91 | 133,07 | 130,34 | 131,33 | 0,26% | 325.579,00 |
| 08.08.2024 | 133,27 | 134,00 | 129,99 | 130,99 | 0,38% | 324.266,00 |
| 07.08.2024 | 133,00 | 133,55 | 129,93 | 130,49 | 0,08% | 274.190,00 |
| 06.08.2024 | 130,64 | 133,38 | 130,27 | 130,39 | -0,27% | 291.940,00 |
| 05.08.2024 | 128,70 | 133,04 | 126,49 | 130,74 | -3,31% | 379.058,00 |
| 02.08.2024 | 137,50 | 137,52 | 132,92 | 135,21 | -4,59% | 396.135,00 |
| 01.08.2024 | 147,55 | 147,55 | 138,73 | 141,71 | -3,30% | 378.531,00 |
| 31.07.2024 | 142,92 | 148,51 | 142,48 | 146,55 | 3,51% | 485.906,00 |
| 30.07.2024 | 142,26 | 142,68 | 139,36 | 141,58 | -0,41% | 343.360,00 |
| 29.07.2024 | 142,09 | 143,52 | 139,11 | 142,17 | -0,18% | 278.926,00 |
| 26.07.2024 | 142,69 | 143,77 | 138,51 | 142,42 | 0,98% | 494.922,00 |
| 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% | 532.102,00 |
| 23.07.2024 | 147,87 | 149,38 | 146,02 | 148,00 | -1,41% | 378.180,00 |
| 22.07.2024 | 150,94 | 151,19 | 148,02 | 150,11 | -1,15% | 293.423,00 |
| 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% | 303.028,00 |
| 15.07.2024 | 160,87 | 165,78 | 159,50 | 162,70 | 0,59% | 289.461,00 |
| 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% | 241.145,00 |
| 10.07.2024 | 161,68 | 161,68 | 155,24 | 156,60 | -2,90% | 294.084,00 |
| 09.07.2024 | 164,00 | 164,56 | 161,21 | 161,28 | -1,83% | 201.799,00 |
| 08.07.2024 | 164,44 | 167,41 | 163,04 | 164,28 | 0,05% | 203.556,00 |
| 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% | 319.936,00 |
| 01.07.2024 | 159,80 | 169,89 | 159,36 | 168,65 | 10,79% | 775.264,00 |
| 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% | 401.966,00 |
| 25.06.2024 | 150,41 | 150,41 | 146,00 | 146,82 | -2,55% | 336.960,00 |
| 24.06.2024 | 149,64 | 152,87 | 147,32 | 150,66 | 1,08% | 607.017,00 |
| 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% | 229.413,00 |
| 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% | 204.685,00 |
| 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% | 164.531,00 |
| 12.06.2024 | 162,23 | 163,38 | 157,59 | 158,66 | -0,22% | 217.682,00 |
| 11.06.2024 | 162,91 | 164,61 | 158,69 | 159,01 | -3,47% | 212.679,00 |
| 10.06.2024 | 164,54 | 164,90 | 159,35 | 164,73 | -0,25% | 160.834,00 |
| 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% | 197.899,00 |
| 05.06.2024 | 163,96 | 169,07 | 163,47 | 168,07 | 2,21% | 325.010,00 |
| 04.06.2024 | 178,00 | 178,99 | 161,57 | 164,43 | -8,60% | 570.957,00 |
| 03.06.2024 | 175,00 | 180,65 | 175,00 | 179,90 | 3,43% | 481.099,00 |
| 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% | 224.844,00 |
| 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% | 395.342,00 |
| 21.05.2024 | 164,96 | 171,36 | 164,96 | 171,17 | 3,75% | 374.593,00 |
| 20.05.2024 | 161,45 | 165,63 | 161,45 | 164,99 | 2,30% | 216.015,00 |
| 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% | 256.921,00 |
| 15.05.2024 | 156,75 | 158,98 | 156,00 | 158,32 | 1,39% | 299.753,00 |
| 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% | 198.175,00 |
| 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% | 215.141,00 |
| 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% | 217.177,00 |
| 06.05.2024 | 161,37 | 164,03 | 159,51 | 160,16 | -0,79% | 225.110,00 |
| 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% | 261.652,00 |
| 30.04.2024 | 164,24 | 164,24 | 158,60 | 158,78 | -3,83% | 351.075,00 |
| 29.04.2024 | 165,47 | 166,87 | 163,80 | 165,10 | 0,41% | 317.187,00 |
| 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% | 554.510,00 |
| 24.04.2024 | 157,71 | 159,43 | 156,51 | 159,24 | 1,59% | 367.897,00 |
| 23.04.2024 | 159,64 | 159,69 | 154,47 | 156,74 | -2,88% | 491.149,00 |
| 22.04.2024 | 163,04 | 163,38 | 159,22 | 161,39 | -1,10% | 294.542,00 |
| 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% | 357.717,00 |
| 17.04.2024 | 167,82 | 169,00 | 163,53 | 164,30 | -0,98% | 374.411,00 |
| 16.04.2024 | 157,87 | 166,51 | 156,81 | 165,92 | 5,08% | 435.542,00 |