4,430$
-5,84%
Echtzeit-Aktienkurs ARKO Corp
Bid:
Ask:
Aktienkurse zur ARKO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,68 | 4,70 | 4,41 | 4,43 | -5,84% | 99.492,00 |
| 08.09.2026 | 4,86 | 4,89 | 4,66 | 4,71 | -3,78% | 910.723,00 |
| 04.09.2026 | 4,77 | 4,96 | 4,75 | 4,89 | 1,24% | 750.613,00 |
| 03.09.2026 | 4,75 | 4,85 | 4,63 | 4,83 | 1,90% | 859.510,00 |
| 02.09.2026 | 4,55 | 4,78 | 4,50 | 4,74 | 5,33% | 899.988,00 |
| 01.09.2026 | 4,54 | 4,68 | 4,45 | 4,50 | -1,32% | 1.383.523,00 |
| 31.08.2026 | 4,37 | 4,58 | 4,30 | 4,56 | 4,35% | 1.312.052,00 |
| 28.08.2026 | 4,44 | 4,46 | 4,34 | 4,37 | -2,02% | 820.601,00 |
| 27.08.2026 | 4,63 | 4,63 | 4,45 | 4,46 | -4,29% | 760.282,00 |
| 26.08.2026 | 4,68 | 4,80 | 4,61 | 4,66 | -0,11% | 813.945,00 |
| 25.08.2026 | 4,73 | 4,83 | 4,66 | 4,67 | -1,17% | 605.744,00 |
| 24.08.2026 | 4,73 | 4,76 | 4,62 | 4,72 | -0,63% | 608.971,00 |
| 21.08.2026 | 4,65 | 4,80 | 4,61 | 4,75 | 3,49% | 938.874,00 |
| 20.08.2026 | 4,64 | 4,71 | 4,52 | 4,59 | -2,44% | 1.102.259,00 |
| 19.08.2026 | 4,72 | 4,75 | 4,59 | 4,71 | -0,32% | 972.771,00 |
| 18.08.2026 | 4,86 | 4,91 | 4,66 | 4,72 | -2,78% | 958.948,00 |
| 17.08.2026 | 4,86 | 4,98 | 4,71 | 4,86 | 0,10% | 1.370.048,00 |
| 14.08.2026 | 4,46 | 5,00 | 4,46 | 4,85 | 8,02% | 1.859.768,00 |
| 13.08.2026 | 4,49 | 4,58 | 4,40 | 4,49 | 0,90% | 1.372.202,00 |
| 12.08.2026 | 4,38 | 4,65 | 4,37 | 4,45 | 1,25% | 1.919.256,00 |
| 11.08.2026 | 4,67 | 4,79 | 4,36 | 4,40 | -6,49% | 2.154.143,00 |
| 10.08.2026 | 5,56 | 5,56 | 4,66 | 4,70 | -16,96% | 2.767.528,00 |
| 07.08.2026 | 6,76 | 6,99 | 5,58 | 5,66 | -22,36% | 2.166.559,00 |
| 06.08.2026 | 7,35 | 7,39 | 7,18 | 7,29 | -0,95% | 919.339,00 |
| 05.08.2026 | 7,69 | 7,75 | 7,30 | 7,36 | -1,74% | 934.195,00 |
| 04.08.2026 | 7,62 | 7,64 | 7,43 | 7,49 | -1,32% | 644.294,00 |
| 03.08.2026 | 8,06 | 8,18 | 7,57 | 7,59 | -5,01% | 537.554,00 |
| 31.07.2026 | 8,01 | 8,02 | 7,73 | 7,99 | -0,75% | 535.070,00 |
| 30.07.2026 | 7,76 | 8,15 | 7,74 | 8,05 | 3,94% | 632.237,00 |
| 29.07.2026 | 8,01 | 8,03 | 7,72 | 7,75 | -3,55% | 529.407,00 |
| 28.07.2026 | 8,12 | 8,20 | 7,97 | 8,03 | 0,37% | 716.744,00 |
| 27.07.2026 | 8,01 | 8,15 | 7,99 | 8,00 | 0,88% | 479.372,00 |
| 24.07.2026 | 8,07 | 8,13 | 7,88 | 7,93 | -0,50% | 465.767,00 |
| 23.07.2026 | 8,10 | 8,12 | 7,92 | 7,97 | -2,39% | 544.276,00 |
| 22.07.2026 | 7,93 | 8,21 | 7,92 | 8,17 | 2,96% | 490.696,00 |
| 21.07.2026 | 7,75 | 7,95 | 7,65 | 7,93 | 2,32% | 574.653,00 |
| 20.07.2026 | 7,96 | 8,00 | 7,70 | 7,75 | -2,64% | 382.368,00 |
| 17.07.2026 | 7,90 | 8,09 | 7,88 | 7,96 | 0,25% | 517.228,00 |
| 16.07.2026 | 7,73 | 8,01 | 7,71 | 7,94 | 3,12% | 658.445,00 |
| 15.07.2026 | 7,66 | 7,90 | 7,64 | 7,70 | 0,65% | 558.669,00 |
| 14.07.2026 | 8,18 | 8,23 | 7,62 | 7,65 | -5,61% | 844.587,00 |
| 13.07.2026 | 8,10 | 8,23 | 8,09 | 8,11 | 0,43% | 541.382,00 |
| 10.07.2026 | 7,97 | 8,09 | 7,75 | 8,07 | 1,25% | 359.683,00 |
| 09.07.2026 | 8,12 | 8,17 | 7,70 | 7,97 | -1,48% | 721.166,00 |
| 08.07.2026 | 7,82 | 8,14 | 7,74 | 8,09 | 3,06% | 605.138,00 |
| 07.07.2026 | 8,05 | 8,05 | 7,69 | 7,85 | -1,26% | 586.568,00 |
| 06.07.2026 | 8,00 | 8,08 | 7,88 | 7,95 | -1,12% | 566.939,00 |
| 02.07.2026 | 8,21 | 8,24 | 8,02 | 8,04 | -1,47% | 644.027,00 |
| 01.07.2026 | 8,02 | 8,24 | 7,88 | 8,16 | 1,75% | 743.758,00 |
| 30.06.2026 | 7,93 | 8,06 | 7,77 | 8,02 | 0,63% | 932.662,00 |
| 29.06.2026 | 7,73 | 8,20 | 7,67 | 7,97 | 3,37% | 1.006.096,00 |
| 26.06.2026 | 7,46 | 7,74 | 7,41 | 7,71 | 3,91% | 3.279.226,00 |
| 25.06.2026 | 7,63 | 7,71 | 7,39 | 7,42 | -3,64% | 575.442,00 |
| 24.06.2026 | 7,86 | 7,87 | 7,58 | 7,70 | -0,13% | 894.538,00 |
| 23.06.2026 | 7,63 | 7,77 | 7,50 | 7,71 | 3,49% | 759.842,00 |
| 22.06.2026 | 7,46 | 7,66 | 7,37 | 7,45 | -0,53% | 812.214,00 |
| 18.06.2026 | 7,78 | 7,82 | 7,41 | 7,49 | -2,92% | 2.765.496,00 |
| 17.06.2026 | 7,95 | 8,03 | 7,69 | 7,72 | -3,20% | 700.061,00 |
| 16.06.2026 | 8,20 | 8,30 | 7,90 | 7,97 | -2,80% | 858.403,00 |
| 15.06.2026 | 8,60 | 8,64 | 7,93 | 8,20 | -4,98% | 1.037.432,00 |
| 12.06.2026 | 8,67 | 8,76 | 8,38 | 8,63 | -0,06% | 664.190,00 |
| 11.06.2026 | 8,11 | 8,68 | 8,07 | 8,64 | 7,13% | 1.350.945,00 |
| 10.06.2026 | 7,64 | 8,20 | 7,62 | 8,06 | 5,50% | 1.211.843,00 |
| 09.06.2026 | 7,68 | 7,72 | 7,55 | 7,64 | 0,39% | 575.061,00 |
| 08.06.2026 | 7,53 | 7,78 | 7,53 | 7,61 | 1,60% | 470.639,00 |
| 05.06.2026 | 7,71 | 7,79 | 7,41 | 7,49 | -3,67% | 518.634,00 |
| 04.06.2026 | 7,59 | 7,79 | 7,52 | 7,78 | 3,67% | 442.034,00 |
| 03.06.2026 | 7,40 | 7,59 | 7,34 | 7,50 | 1,15% | 647.039,00 |
| 02.06.2026 | 7,78 | 7,80 | 7,32 | 7,42 | -4,69% | 812.896,00 |
| 01.06.2026 | 7,81 | 7,87 | 7,72 | 7,78 | 0,26% | 778.252,00 |
| 29.05.2026 | 7,81 | 7,87 | 7,74 | 7,76 | -0,89% | 790.683,00 |
| 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 |