7,810$
-0,26%
Echtzeit-Aktienkurs ARKO Corp
Bid:
Ask:
Aktienkurse zur ARKO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,84 | 7,86 | 7,75 | 7,81 | -0,26% | 83.279,00 |
| 28.05.2026 | 7,75 | 7,95 | 7,70 | 7,83 | 1,29% | 1.193.498,00 |
| 27.05.2026 | 7,54 | 7,77 | 7,51 | 7,73 | 2,93% | 1.057.408,00 |
| 26.05.2026 | 7,65 | 7,74 | 7,35 | 7,51 | -1,57% | 985.017,00 |
| 22.05.2026 | 7,46 | 7,63 | 7,38 | 7,63 | 1,73% | 1.183.383,00 |
| 21.05.2026 | 7,19 | 7,51 | 7,14 | 7,50 | 3,16% | 1.026.040,00 |
| 20.05.2026 | 7,14 | 7,33 | 7,10 | 7,27 | 1,68% | 645.977,00 |
| 19.05.2026 | 7,00 | 7,23 | 6,84 | 7,15 | 1,56% | 693.607,00 |
| 18.05.2026 | 6,91 | 7,07 | 6,82 | 7,04 | 0,72% | 629.527,00 |
| 15.05.2026 | 7,00 | 7,15 | 6,90 | 6,99 | -1,83% | 775.877,00 |
| 14.05.2026 | 7,00 | 7,34 | 6,97 | 7,12 | 2,67% | 1.045.336,00 |
| 13.05.2026 | 6,87 | 7,00 | 6,72 | 6,94 | 2,29% | 901.702,00 |
| 12.05.2026 | 6,78 | 6,83 | 6,58 | 6,78 | -0,15% | 701.429,00 |
| 11.05.2026 | 6,94 | 7,07 | 6,63 | 6,79 | -1,16% | 947.370,00 |
| 08.05.2026 | 6,71 | 6,88 | 6,59 | 6,87 | 2,38% | 1.538.310,00 |
| 07.05.2026 | 6,54 | 6,80 | 6,39 | 6,71 | 2,91% | 1.275.815,00 |
| 06.05.2026 | 6,57 | 6,67 | 6,49 | 6,52 | -0,76% | 777.042,00 |
| 05.05.2026 | 6,63 | 6,80 | 6,55 | 6,57 | -0,76% | 950.399,00 |
| 04.05.2026 | 6,66 | 6,76 | 6,52 | 6,62 | -1,93% | 1.120.746,00 |
| 01.05.2026 | 6,60 | 6,82 | 6,52 | 6,75 | 2,12% | 722.440,00 |
| 30.04.2026 | 6,29 | 6,68 | 6,26 | 6,61 | 5,09% | 675.243,00 |
| 29.04.2026 | 6,55 | 6,55 | 6,21 | 6,29 | -4,26% | 717.766,00 |
| 28.04.2026 | 6,52 | 6,60 | 6,40 | 6,57 | 1,23% | 674.425,00 |
| 27.04.2026 | 6,69 | 6,85 | 6,46 | 6,49 | -3,42% | 1.351.803,00 |
| 24.04.2026 | 6,53 | 6,74 | 6,41 | 6,72 | 2,75% | 704.212,00 |
| 23.04.2026 | 6,49 | 6,59 | 6,46 | 6,54 | 0,93% | 607.181,00 |
| 22.04.2026 | 6,60 | 6,62 | 6,43 | 6,48 | -1,44% | 599.676,00 |
| 21.04.2026 | 6,99 | 7,03 | 6,48 | 6,58 | -5,80% | 817.757,00 |
| 20.04.2026 | 6,75 | 7,08 | 6,64 | 6,98 | 3,71% | 1.650.263,00 |
| 17.04.2026 | 6,40 | 6,74 | 6,39 | 6,73 | 6,83% | 845.321,00 |
| 16.04.2026 | 6,07 | 6,35 | 6,05 | 6,30 | 3,26% | 937.765,00 |
| 15.04.2026 | 5,65 | 6,12 | 5,56 | 6,10 | 7,41% | 934.006,00 |
| 14.04.2026 | 5,59 | 5,78 | 5,59 | 5,68 | 1,97% | 1.910.968,00 |
| 13.04.2026 | 5,45 | 5,58 | 5,36 | 5,57 | 2,39% | 1.705.692,00 |
| 10.04.2026 | 5,56 | 5,57 | 5,38 | 5,44 | -2,51% | 486.075,00 |
| 09.04.2026 | 5,41 | 5,69 | 5,37 | 5,58 | 1,64% | 653.426,00 |
| 08.04.2026 | 5,78 | 5,89 | 5,45 | 5,49 | -1,88% | 899.195,00 |
| 07.04.2026 | 5,62 | 5,72 | 5,58 | 5,60 | -0,18% | 1.481.809,00 |
| 06.04.2026 | 5,62 | 5,70 | 5,55 | 5,61 | -0,80% | 681.531,00 |
| 02.04.2026 | 5,64 | 5,67 | 5,51 | 5,65 | -1,22% | 501.557,00 |
| 01.04.2026 | 5,62 | 5,87 | 5,60 | 5,72 | 2,88% | 1.309.651,00 |
| 31.03.2026 | 5,50 | 5,75 | 5,43 | 5,56 | 1,46% | 1.215.272,00 |
| 30.03.2026 | 5,51 | 5,58 | 5,43 | 5,48 | 0,37% | 1.327.825,00 |
| 27.03.2026 | 5,46 | 5,53 | 5,36 | 5,46 | -0,91% | 755.198,00 |
| 26.03.2026 | 5,49 | 5,64 | 5,43 | 5,51 | -0,18% | 995.234,00 |
| 25.03.2026 | 5,65 | 5,75 | 5,49 | 5,52 | -1,60% | 840.801,00 |
| 24.03.2026 | 5,31 | 5,63 | 5,31 | 5,61 | 4,86% | 2.002.681,00 |
| 23.03.2026 | 5,17 | 5,37 | 5,12 | 5,35 | 6,79% | 2.061.619,00 |
| 20.03.2026 | 5,23 | 5,23 | 4,97 | 5,01 | -3,47% | 2.746.122,00 |
| 19.03.2026 | 5,20 | 5,36 | 5,15 | 5,19 | 4,01% | 1.455.552,00 |
| 18.03.2026 | 5,02 | 5,05 | 4,91 | 4,99 | -1,38% | 504.951,00 |
| 17.03.2026 | 5,09 | 5,15 | 4,96 | 5,06 | 0,40% | 504.410,00 |
| 16.03.2026 | 5,31 | 5,34 | 5,01 | 5,04 | -4,18% | 749.140,00 |
| 13.03.2026 | 5,30 | 5,35 | 5,17 | 5,26 | -0,57% | 350.605,00 |
| 12.03.2026 | 5,49 | 5,51 | 5,29 | 5,29 | -4,68% | 315.620,00 |
| 11.03.2026 | 5,62 | 5,64 | 5,48 | 5,55 | -2,29% | 332.147,00 |
| 10.03.2026 | 5,83 | 5,89 | 5,67 | 5,68 | -3,57% | 334.960,00 |
| 09.03.2026 | 5,94 | 6,06 | 5,67 | 5,89 | -2,48% | 504.375,00 |
| 06.03.2026 | 6,21 | 6,31 | 5,98 | 6,04 | -3,67% | 595.091,00 |
| 05.03.2026 | 6,33 | 6,38 | 6,17 | 6,27 | -2,03% | 580.635,00 |
| 04.03.2026 | 6,42 | 6,46 | 6,34 | 6,40 | 0,95% | 958.556,00 |
| 03.03.2026 | 6,19 | 6,34 | 6,15 | 6,34 | 0,63% | 1.209.908,00 |
| 02.03.2026 | 6,38 | 6,44 | 6,06 | 6,30 | -2,02% | 1.283.221,00 |
| 27.02.2026 | 6,12 | 6,59 | 6,12 | 6,43 | 3,88% | 751.361,00 |
| 26.02.2026 | 6,17 | 6,48 | 6,11 | 6,19 | 4,56% | 804.692,00 |
| 25.02.2026 | 6,07 | 6,07 | 5,88 | 5,92 | -2,31% | 248.009,00 |
| 24.02.2026 | 6,14 | 6,16 | 5,98 | 6,06 | 0,50% | 346.434,00 |
| 23.02.2026 | 6,00 | 6,08 | 5,80 | 6,03 | -0,66% | 687.167,00 |
| 20.02.2026 | 6,19 | 6,25 | 5,94 | 6,07 | -2,10% | 457.446,00 |
| 19.02.2026 | 6,21 | 6,29 | 6,11 | 6,20 | 0,00% | 415.619,00 |
| 18.02.2026 | 6,13 | 6,27 | 6,04 | 6,20 | 1,14% | 472.511,00 |
| 17.02.2026 | 6,36 | 6,54 | 6,07 | 6,13 | -3,16% | 610.036,00 |
| 13.02.2026 | 6,14 | 6,35 | 6,12 | 6,33 | 3,09% | 247.659,00 |
| 12.02.2026 | 6,35 | 6,38 | 6,07 | 6,14 | -2,54% | 555.732,00 |
| 11.02.2026 | 6,44 | 6,50 | 6,20 | 6,30 | -1,87% | 601.695,00 |
| 10.02.2026 | 6,46 | 6,51 | 6,33 | 6,42 | -0,31% | 393.078,00 |
| 09.02.2026 | 6,65 | 6,65 | 6,40 | 6,44 | -3,01% | 387.916,00 |
| 06.02.2026 | 6,56 | 6,71 | 6,56 | 6,64 | 1,07% | 440.924,00 |
| 05.02.2026 | 6,64 | 6,70 | 6,50 | 6,57 | -1,35% | 504.709,00 |
| 04.02.2026 | 6,33 | 6,69 | 6,27 | 6,66 | 6,39% | 819.821,00 |
| 03.02.2026 | 5,75 | 6,27 | 5,73 | 6,26 | 11,79% | 895.253,00 |
| 02.02.2026 | 5,30 | 5,64 | 5,30 | 5,60 | 5,46% | 609.383,00 |
| 30.01.2026 | 5,20 | 5,32 | 5,15 | 5,31 | 1,72% | 321.365,00 |
| 29.01.2026 | 5,16 | 5,24 | 5,05 | 5,22 | 1,56% | 286.456,00 |
| 28.01.2026 | 5,25 | 5,26 | 5,03 | 5,14 | -1,72% | 316.484,00 |
| 27.01.2026 | 5,17 | 5,23 | 5,09 | 5,23 | 0,77% | 262.612,00 |
| 26.01.2026 | 5,15 | 5,25 | 5,11 | 5,19 | 1,17% | 559.205,00 |
| 23.01.2026 | 5,17 | 5,22 | 5,08 | 5,13 | -0,77% | 299.656,00 |
| 22.01.2026 | 5,25 | 5,28 | 5,08 | 5,17 | -1,34% | 766.884,00 |
| 21.01.2026 | 5,03 | 5,25 | 5,03 | 5,24 | 4,59% | 684.666,00 |
| 20.01.2026 | 4,96 | 5,07 | 4,92 | 5,01 | -0,20% | 427.626,00 |
| 16.01.2026 | 5,10 | 5,11 | 4,96 | 5,02 | -1,76% | 644.146,00 |
| 15.01.2026 | 5,03 | 5,17 | 4,93 | 5,11 | 1,59% | 787.627,00 |
| 14.01.2026 | 4,96 | 5,09 | 4,91 | 5,03 | 1,62% | 510.489,00 |
| 13.01.2026 | 4,91 | 5,03 | 4,91 | 4,95 | 1,23% | 269.083,00 |
| 12.01.2026 | 4,70 | 4,96 | 4,66 | 4,89 | 4,04% | 370.918,00 |
| 09.01.2026 | 4,64 | 4,75 | 4,57 | 4,70 | 1,29% | 260.489,00 |
| 08.01.2026 | 4,41 | 4,70 | 4,41 | 4,64 | 4,50% | 318.057,00 |
| 07.01.2026 | 4,46 | 4,46 | 4,32 | 4,44 | 0,23% | 380.567,00 |
| 06.01.2026 | 4,35 | 4,45 | 4,32 | 4,43 | 1,14% | 278.420,00 |