53,250€
0,47%
Echtzeit-Aktienkurs Aritzia Inc.
Bid:
Ask:
Aktienkurse zur Aritzia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,50 | 53,75 | 52,00 | 53,00 | -0,93% | - |
| 13.10.2025 | 53,50 | 54,50 | 53,50 | 53,50 | -2,73% | - |
| 10.10.2025 | 53,75 | 56,50 | 52,00 | 55,00 | 11,79% | 200,00 |
| 09.10.2025 | 50,65 | 50,75 | 48,90 | 49,20 | -1,89% | - |
| 08.10.2025 | 49,85 | 50,50 | 49,70 | 50,15 | 0,91% | - |
| 07.10.2025 | 50,40 | 51,00 | 49,40 | 49,70 | -2,07% | - |
| 06.10.2025 | 50,75 | 52,00 | 50,50 | 50,75 | 1,00% | - |
| 03.10.2025 | 50,65 | 51,00 | 49,90 | 50,25 | 0,50% | - |
| 02.10.2025 | 49,85 | 50,50 | 49,60 | 50,00 | 0,81% | - |
| 01.10.2025 | 51,25 | 51,50 | 49,30 | 49,60 | -2,75% | - |
| 30.09.2025 | 53,25 | 53,50 | 51,00 | 51,00 | -3,77% | - |
| 29.09.2025 | 53,25 | 53,50 | 52,50 | 53,00 | 0,00% | - |
| 26.09.2025 | 52,75 | 53,25 | 52,50 | 53,00 | 0,00% | - |
| 25.09.2025 | 52,75 | 53,00 | 52,00 | 53,00 | 0,47% | - |
| 24.09.2025 | 53,50 | 54,25 | 52,50 | 52,75 | -1,86% | - |
| 23.09.2025 | 54,75 | 55,00 | 53,50 | 53,75 | -1,83% | - |
| 22.09.2025 | 55,25 | 55,50 | 54,50 | 54,75 | -0,45% | - |
| 19.09.2025 | 54,75 | 55,50 | 54,25 | 55,00 | 0,92% | - |
| 18.09.2025 | 53,25 | 54,50 | 52,75 | 54,50 | 3,32% | - |
| 17.09.2025 | 53,25 | 54,00 | 52,50 | 52,75 | -0,47% | - |
| 16.09.2025 | 53,75 | 54,00 | 53,00 | 53,00 | -1,40% | - |
| 15.09.2025 | 51,75 | 54,00 | 51,75 | 53,75 | 2,38% | - |
| 12.09.2025 | 52,75 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 11.09.2025 | 52,25 | 53,00 | 52,00 | 52,00 | 0,00% | - |
| 10.09.2025 | 51,75 | 52,50 | 51,75 | 52,00 | 1,46% | - |
| 09.09.2025 | 51,25 | 51,75 | 51,25 | 51,25 | 0,49% | - |
| 08.09.2025 | 51,75 | 51,75 | 51,00 | 51,00 | -0,97% | - |
| 05.09.2025 | 53,00 | 53,25 | 50,50 | 51,50 | -2,83% | - |
| 04.09.2025 | 52,25 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 03.09.2025 | 51,50 | 53,00 | 51,50 | 52,50 | 0,96% | - |
| 02.09.2025 | 51,25 | 52,00 | 50,05 | 52,00 | 35,06% | - |
| 09.01.2025 | 38,00 | 39,50 | 38,00 | 38,50 | 0,00% | - |
| 08.01.2025 | 38,30 | 38,70 | 37,70 | 38,50 | 0,52% | - |
| 07.01.2025 | 39,10 | 39,10 | 37,80 | 38,30 | -2,05% | - |
| 06.01.2025 | 38,80 | 39,70 | 38,50 | 39,10 | 1,03% | - |
| 03.01.2025 | 35,80 | 38,70 | 35,80 | 38,70 | 6,32% | - |
| 02.01.2025 | 35,40 | 36,50 | 35,40 | 36,40 | 1,96% | - |
| 30.12.2024 | 35,80 | 35,80 | 35,70 | 35,70 | 0,00% | - |
| 27.12.2024 | 35,50 | 35,90 | 34,20 | 35,70 | 1,13% | - |
| 23.12.2024 | 35,90 | 36,50 | 35,30 | 35,30 | -1,94% | - |
| 20.12.2024 | 33,80 | 36,70 | 33,80 | 36,00 | 4,65% | - |
| 19.12.2024 | 33,80 | 34,40 | 33,70 | 34,40 | 1,47% | - |
| 18.12.2024 | 33,60 | 35,10 | 33,60 | 33,90 | -0,59% | - |
| 17.12.2024 | 34,00 | 34,50 | 33,70 | 34,10 | -1,16% | - |
| 16.12.2024 | 33,70 | 34,80 | 33,50 | 34,50 | 2,37% | - |
| 13.12.2024 | 33,90 | 34,30 | 33,40 | 33,70 | -0,59% | - |
| 12.12.2024 | 33,70 | 34,00 | 33,40 | 33,90 | 0,30% | - |
| 11.12.2024 | 33,80 | 33,90 | 33,50 | 33,80 | 0,00% | - |
| 10.12.2024 | 32,80 | 34,00 | 32,80 | 33,80 | 1,20% | - |
| 09.12.2024 | 33,00 | 33,50 | 33,00 | 33,40 | 1,21% | - |
| 06.12.2024 | 33,70 | 33,70 | 33,00 | 33,00 | -2,08% | - |
| 05.12.2024 | 32,80 | 33,90 | 32,80 | 33,70 | 1,20% | - |
| 04.12.2024 | 32,60 | 33,50 | 32,60 | 33,30 | 0,60% | - |
| 03.12.2024 | 33,30 | 33,50 | 32,90 | 33,10 | -0,30% | - |
| 02.12.2024 | 31,60 | 33,60 | 31,50 | 33,20 | 5,40% | - |
| 29.11.2024 | 30,90 | 31,90 | 30,40 | 31,50 | 1,94% | - |
| 28.11.2024 | 31,20 | 31,30 | 30,90 | 30,90 | -0,64% | - |
| 27.11.2024 | 30,00 | 31,40 | 30,00 | 31,10 | 1,97% | - |
| 26.11.2024 | 30,40 | 30,80 | 29,90 | 30,50 | -1,93% | - |
| 25.11.2024 | 29,60 | 31,40 | 29,60 | 31,10 | 3,32% | - |
| 22.11.2024 | 29,60 | 30,30 | 29,60 | 30,10 | 1,69% | - |
| 21.11.2024 | 29,80 | 29,90 | 29,40 | 29,60 | -0,67% | - |
| 20.11.2024 | 29,80 | 30,40 | 29,60 | 29,80 | -1,32% | - |
| 19.11.2024 | 30,20 | 30,70 | 30,10 | 30,20 | -1,31% | - |
| 18.11.2024 | 30,60 | 31,30 | 30,50 | 30,60 | -0,33% | - |
| 15.11.2024 | 30,80 | 30,80 | 30,20 | 30,70 | -0,32% | - |
| 14.11.2024 | 31,00 | 31,60 | 30,70 | 30,80 | -1,91% | - |
| 13.11.2024 | 30,60 | 31,60 | 30,60 | 31,40 | 1,29% | - |
| 12.11.2024 | 30,50 | 31,10 | 30,30 | 31,00 | 1,64% | - |
| 11.11.2024 | 30,60 | 31,30 | 30,40 | 30,50 | -0,33% | - |
| 08.11.2024 | 29,80 | 30,80 | 29,30 | 30,60 | 3,03% | - |
| 07.11.2024 | 30,00 | 30,20 | 29,30 | 29,70 | -1,00% | - |
| 06.11.2024 | 30,70 | 30,90 | 29,80 | 30,00 | -0,99% | - |
| 05.11.2024 | 30,00 | 30,70 | 29,90 | 30,30 | -0,33% | - |
| 04.11.2024 | 30,20 | 30,80 | 30,00 | 30,40 | 1,00% | - |
| 01.11.2024 | 29,20 | 30,60 | 29,20 | 30,10 | 1,69% | - |
| 31.10.2024 | 29,60 | 30,20 | 29,40 | 29,60 | 0,68% | - |
| 30.10.2024 | 27,40 | 29,70 | 27,40 | 29,40 | 5,38% | - |
| 29.10.2024 | 28,20 | 28,90 | 27,80 | 27,90 | -2,45% | - |
| 28.10.2024 | 28,40 | 28,90 | 28,40 | 28,60 | -0,69% | - |
| 25.10.2024 | 28,80 | 29,40 | 28,40 | 28,80 | -1,03% | - |
| 24.10.2024 | 29,80 | 29,80 | 29,10 | 29,10 | -2,35% | - |
| 23.10.2024 | 29,60 | 30,00 | 29,30 | 29,80 | -0,67% | - |
| 22.10.2024 | 29,70 | 30,10 | 29,60 | 30,00 | 1,01% | - |
| 21.10.2024 | 29,60 | 30,10 | 29,50 | 29,70 | -1,00% | - |
| 18.10.2024 | 28,80 | 30,30 | 28,80 | 30,00 | 2,74% | - |
| 17.10.2024 | 29,00 | 30,00 | 29,00 | 29,20 | -0,68% | - |
| 16.10.2024 | 30,00 | 30,50 | 29,20 | 29,40 | -3,29% | - |
| 15.10.2024 | 30,60 | 31,90 | 30,20 | 30,40 | -3,18% | - |
| 14.10.2024 | 31,40 | 31,40 | 31,30 | 31,40 | 0,00% | - |
| 11.10.2024 | 32,80 | 33,60 | 30,80 | 31,40 | -5,71% | - |
| 10.10.2024 | 33,30 | 33,70 | 32,90 | 33,30 | 0,00% | - |
| 09.10.2024 | 34,00 | 34,30 | 33,10 | 33,30 | -2,06% | - |
| 08.10.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,29% | - |
| 07.10.2024 | 34,40 | 34,40 | 33,70 | 33,90 | -1,45% | - |
| 04.10.2024 | 33,60 | 34,80 | 33,60 | 34,40 | 2,38% | - |
| 03.10.2024 | 32,60 | 33,70 | 32,60 | 33,60 | 1,51% | - |
| 02.10.2024 | 32,90 | 33,30 | 32,70 | 33,10 | 0,91% | - |
| 01.10.2024 | 33,70 | 34,00 | 32,70 | 32,80 | -2,96% | - |
| 30.09.2024 | 32,50 | 33,90 | 31,60 | 33,80 | 4,00% | - |