0,112$
-3,45%
Echtzeit-Aktienkurs Arrival Group
Bid:
Ask:
Aktienkurse zur Arrival Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2024 | 0,59 | 0,68 | 0,48 | 0,49 | -33,69% | 2.474.745,00 |
| 26.01.2024 | 0,75 | 0,75 | 0,70 | 0,74 | 5,57% | 189.238,00 |
| 25.01.2024 | 0,73 | 0,74 | 0,70 | 0,70 | -2,78% | 148.246,00 |
| 24.01.2024 | 0,81 | 0,85 | 0,71 | 0,72 | -13,25% | 509.449,00 |
| 23.01.2024 | 0,95 | 0,97 | 0,82 | 0,83 | -9,49% | 486.021,00 |
| 22.01.2024 | 1,13 | 1,14 | 0,90 | 0,92 | -19,56% | 755.212,00 |
| 19.01.2024 | 1,11 | 1,15 | 1,06 | 1,14 | 3,64% | 149.226,00 |
| 18.01.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 5,77% | 100.042,00 |
| 17.01.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 0,00% | 62.576,00 |
| 16.01.2024 | 1,05 | 1,09 | 1,01 | 1,04 | -2,80% | 97.030,00 |
| 12.01.2024 | 1,06 | 1,11 | 1,03 | 1,07 | 1,90% | 98.520,00 |
| 11.01.2024 | 1,03 | 1,07 | 0,97 | 1,05 | -0,94% | 125.755,00 |
| 10.01.2024 | 1,08 | 1,11 | 1,03 | 1,06 | -0,93% | 107.688,00 |
| 09.01.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 85.935,00 |
| 08.01.2024 | 1,15 | 1,16 | 1,08 | 1,10 | -2,65% | 74.678,00 |
| 05.01.2024 | 1,10 | 1,16 | 1,09 | 1,13 | 0,89% | 80.200,00 |
| 04.01.2024 | 1,10 | 1,18 | 1,09 | 1,12 | 4,67% | 96.292,00 |
| 03.01.2024 | 1,11 | 1,17 | 1,07 | 1,07 | -10,08% | 203.176,00 |
| 02.01.2024 | 1,24 | 1,24 | 1,13 | 1,19 | 4,39% | 152.434,00 |
| 29.12.2023 | 1,21 | 1,27 | 1,12 | 1,14 | -5,79% | 167.048,00 |
| 28.12.2023 | 1,22 | 1,26 | 1,20 | 1,21 | -1,63% | 101.227,00 |
| 27.12.2023 | 1,26 | 1,27 | 1,21 | 1,23 | -0,81% | 105.639,00 |
| 26.12.2023 | 1,22 | 1,28 | 1,20 | 1,24 | 1,64% | 133.432,00 |
| 22.12.2023 | 1,25 | 1,26 | 1,18 | 1,22 | 1,67% | 102.504,00 |
| 21.12.2023 | 1,22 | 1,26 | 1,18 | 1,20 | 1,69% | 124.844,00 |
| 20.12.2023 | 1,21 | 1,27 | 1,18 | 1,18 | -4,84% | 174.946,00 |
| 19.12.2023 | 1,27 | 1,34 | 1,22 | 1,24 | 0,81% | 145.894,00 |
| 18.12.2023 | 1,27 | 1,31 | 1,21 | 1,23 | -4,65% | 88.443,00 |
| 15.12.2023 | 1,29 | 1,40 | 1,23 | 1,29 | 0,00% | 170.406,00 |
| 14.12.2023 | 1,26 | 1,36 | 1,25 | 1,29 | 2,38% | 150.124,00 |
| 13.12.2023 | 1,17 | 1,28 | 1,15 | 1,26 | 8,62% | 60.096,00 |
| 12.12.2023 | 1,25 | 1,25 | 1,15 | 1,16 | -2,44% | 91.799,00 |
| 11.12.2023 | 1,22 | 1,27 | 1,18 | 1,19 | -5,63% | 129.002,00 |
| 08.12.2023 | 1,29 | 1,31 | 1,25 | 1,26 | -0,79% | 47.675,00 |
| 07.12.2023 | 1,33 | 1,33 | 1,25 | 1,27 | -3,05% | 79.272,00 |
| 06.12.2023 | 1,30 | 1,37 | 1,30 | 1,31 | -0,76% | 99.179,00 |
| 05.12.2023 | 1,30 | 1,34 | 1,28 | 1,32 | 0,38% | 72.124,00 |
| 04.12.2023 | 1,25 | 1,36 | 1,23 | 1,32 | 0,38% | 96.373,00 |
| 01.12.2023 | 1,22 | 1,35 | 1,17 | 1,31 | 9,17% | 286.957,00 |
| 30.11.2023 | 1,32 | 1,32 | 1,16 | 1,20 | 1,69% | 92.552,00 |
| 29.11.2023 | 1,22 | 1,27 | 1,16 | 1,18 | 2,61% | 172.976,00 |
| 28.11.2023 | 1,19 | 1,37 | 1,12 | 1,15 | 3,60% | 463.880,00 |
| 27.11.2023 | 1,24 | 1,24 | 1,09 | 1,11 | -5,93% | 138.897,00 |
| 24.11.2023 | 1,26 | 1,28 | 1,15 | 1,18 | -7,09% | 87.472,00 |
| 22.11.2023 | 1,36 | 1,36 | 1,25 | 1,27 | -1,55% | 89.436,00 |
| 21.11.2023 | 1,46 | 1,47 | 1,27 | 1,29 | -12,84% | 181.550,00 |
| 20.11.2023 | 1,31 | 1,55 | 1,27 | 1,48 | 12,55% | 429.292,00 |
| 17.11.2023 | 1,12 | 1,36 | 1,09 | 1,32 | 20,64% | 436.676,00 |
| 16.11.2023 | 1,22 | 1,22 | 1,09 | 1,09 | -10,66% | 104.391,00 |
| 15.11.2023 | 1,01 | 1,27 | 1,01 | 1,22 | 18,45% | 404.895,00 |
| 14.11.2023 | 1,02 | 1,08 | 1,01 | 1,03 | 12,20% | 159.169,00 |
| 13.11.2023 | 1,07 | 1,14 | 0,92 | 0,92 | -14,21% | 316.525,00 |
| 10.11.2023 | 1,03 | 1,07 | 1,03 | 1,07 | -1,83% | 38.197,00 |
| 09.11.2023 | 1,10 | 1,11 | 1,05 | 1,09 | 2,83% | 58.655,00 |
| 08.11.2023 | 1,08 | 1,15 | 1,05 | 1,06 | -2,75% | 146.681,00 |
| 07.11.2023 | 1,12 | 1,16 | 1,05 | 1,09 | -6,03% | 128.569,00 |
| 06.11.2023 | 1,29 | 1,36 | 1,15 | 1,16 | -10,77% | 221.992,00 |
| 03.11.2023 | 1,06 | 1,47 | 1,04 | 1,30 | 23,81% | 499.620,00 |
| 02.11.2023 | 0,96 | 1,07 | 0,96 | 1,05 | 11,70% | 233.099,00 |
| 01.11.2023 | 0,96 | 0,97 | 0,93 | 0,94 | -1,88% | 66.374,00 |
| 31.10.2023 | 0,92 | 0,98 | 0,92 | 0,96 | 1,70% | 48.898,00 |
| 30.10.2023 | 0,95 | 1,00 | 0,94 | 0,94 | -2,89% | 99.428,00 |
| 27.10.2023 | 1,01 | 1,02 | 0,95 | 0,97 | -2,02% | 110.656,00 |
| 26.10.2023 | 0,99 | 1,01 | 0,98 | 0,99 | 1,02% | 64.270,00 |
| 25.10.2023 | 1,03 | 1,05 | 0,91 | 0,98 | -4,85% | 146.346,00 |
| 24.10.2023 | 1,03 | 1,07 | 0,98 | 1,03 | 1,98% | 163.889,00 |
| 23.10.2023 | 1,02 | 1,05 | 1,00 | 1,01 | -0,98% | 103.683,00 |
| 20.10.2023 | 1,07 | 1,10 | 1,00 | 1,02 | -4,67% | 183.974,00 |
| 19.10.2023 | 1,06 | 1,11 | 1,04 | 1,07 | -0,93% | 124.276,00 |
| 18.10.2023 | 1,10 | 1,12 | 1,07 | 1,08 | -3,57% | 50.355,00 |
| 17.10.2023 | 1,11 | 1,15 | 1,09 | 1,12 | 2,75% | 67.260,00 |
| 16.10.2023 | 1,13 | 1,13 | 1,07 | 1,09 | -1,80% | 103.320,00 |
| 13.10.2023 | 1,02 | 1,14 | 1,02 | 1,11 | 5,71% | 242.831,00 |
| 12.10.2023 | 1,14 | 1,14 | 1,05 | 1,05 | -3,67% | 125.060,00 |
| 11.10.2023 | 1,15 | 1,20 | 1,09 | 1,09 | -6,03% | 181.607,00 |
| 10.10.2023 | 1,03 | 1,17 | 1,03 | 1,16 | 10,48% | 220.030,00 |
| 09.10.2023 | 1,05 | 1,09 | 1,04 | 1,05 | -2,78% | 100.305,00 |
| 06.10.2023 | 1,01 | 1,08 | 1,00 | 1,08 | 3,85% | 77.039,00 |
| 05.10.2023 | 1,11 | 1,11 | 1,00 | 1,04 | -4,59% | 202.969,00 |
| 04.10.2023 | 1,15 | 1,15 | 1,06 | 1,09 | -0,91% | 94.951,00 |
| 03.10.2023 | 1,16 | 1,17 | 1,05 | 1,10 | -5,98% | 253.427,00 |
| 02.10.2023 | 1,18 | 1,19 | 1,16 | 1,17 | -1,68% | 110.173,00 |
| 29.09.2023 | 1,19 | 1,20 | 1,14 | 1,19 | 3,48% | 97.631,00 |
| 28.09.2023 | 1,22 | 1,23 | 1,14 | 1,15 | -4,17% | 212.884,00 |
| 27.09.2023 | 1,18 | 1,22 | 1,15 | 1,20 | 4,35% | 162.995,00 |
| 26.09.2023 | 1,20 | 1,24 | 1,13 | 1,15 | -5,74% | 240.604,00 |
| 25.09.2023 | 1,18 | 1,24 | 1,16 | 1,22 | 3,39% | 97.328,00 |
| 22.09.2023 | 1,18 | 1,23 | 1,18 | 1,18 | 2,61% | 163.477,00 |
| 21.09.2023 | 1,32 | 1,33 | 1,15 | 1,15 | -11,54% | 485.880,00 |
| 20.09.2023 | 1,44 | 1,45 | 1,30 | 1,30 | -7,14% | 288.725,00 |
| 19.09.2023 | 1,45 | 1,49 | 1,40 | 1,40 | -6,04% | 304.142,00 |
| 18.09.2023 | 1,52 | 1,55 | 1,45 | 1,49 | -0,67% | 289.741,00 |
| 15.09.2023 | 1,61 | 1,61 | 1,49 | 1,50 | -7,98% | 328.644,00 |
| 14.09.2023 | 1,55 | 1,67 | 1,55 | 1,63 | 6,54% | 145.802,00 |
| 13.09.2023 | 1,55 | 1,59 | 1,52 | 1,53 | -1,29% | 80.524,00 |
| 12.09.2023 | 1,54 | 1,60 | 1,52 | 1,55 | 1,31% | 79.197,00 |
| 11.09.2023 | 1,50 | 1,57 | 1,49 | 1,53 | 2,00% | 209.083,00 |
| 08.09.2023 | 1,51 | 1,54 | 1,50 | 1,50 | -0,66% | 86.838,00 |
| 07.09.2023 | 1,51 | 1,57 | 1,47 | 1,51 | -1,31% | 219.906,00 |
| 06.09.2023 | 1,60 | 1,60 | 1,50 | 1,53 | -3,16% | 234.778,00 |