67,224$
-0,84%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 67,95 | 68,51 | 66,60 | 66,93 | -1,27% | 315.566,00 |
| 15.05.2025 | 69,00 | 69,91 | 67,52 | 67,79 | -3,14% | 235.121,00 |
| 14.05.2025 | 69,31 | 70,58 | 68,15 | 69,99 | 0,03% | 505.194,00 |
| 13.05.2025 | 70,52 | 71,01 | 69,51 | 69,97 | -0,62% | 242.840,00 |
| 12.05.2025 | 68,42 | 72,24 | 68,21 | 70,41 | 14,08% | 552.326,00 |
| 09.05.2025 | 61,78 | 63,05 | 60,88 | 61,72 | -1,25% | 396.094,00 |
| 08.05.2025 | 59,78 | 63,60 | 58,46 | 62,50 | 6,06% | 958.334,00 |
| 07.05.2025 | 58,88 | 59,58 | 58,16 | 58,93 | 0,67% | 274.241,00 |
| 06.05.2025 | 59,66 | 60,38 | 58,50 | 58,54 | -3,97% | 268.045,00 |
| 05.05.2025 | 61,09 | 62,32 | 60,96 | 60,96 | -1,69% | 308.479,00 |
| 02.05.2025 | 58,50 | 63,12 | 58,36 | 62,01 | 7,30% | 533.928,00 |
| 01.05.2025 | 58,84 | 58,98 | 57,28 | 57,79 | -1,25% | 531.978,00 |
| 30.04.2025 | 56,73 | 58,59 | 55,19 | 58,52 | 3,16% | 813.946,00 |
| 29.04.2025 | 59,57 | 60,37 | 55,52 | 56,73 | -4,01% | 834.962,00 |
| 28.04.2025 | 58,55 | 59,97 | 57,81 | 59,10 | 1,16% | 837.857,00 |
| 25.04.2025 | 62,01 | 62,01 | 57,57 | 58,42 | -9,66% | 772.349,00 |
| 24.04.2025 | 62,21 | 65,04 | 61,97 | 64,67 | 4,10% | 243.987,00 |
| 23.04.2025 | 64,24 | 66,50 | 61,50 | 62,12 | 1,21% | 274.823,00 |
| 22.04.2025 | 60,07 | 61,48 | 59,05 | 61,38 | 3,40% | 293.111,00 |
| 21.04.2025 | 60,43 | 60,43 | 57,39 | 59,36 | -2,67% | 226.466,00 |
| 17.04.2025 | 58,95 | 61,22 | 58,91 | 60,99 | 4,06% | 248.116,00 |
| 16.04.2025 | 60,36 | 60,36 | 57,38 | 58,61 | -3,32% | 289.268,00 |
| 15.04.2025 | 62,42 | 63,25 | 60,25 | 60,62 | -2,95% | 170.743,00 |
| 14.04.2025 | 63,92 | 63,92 | 61,10 | 62,46 | 0,22% | 231.093,00 |
| 11.04.2025 | 63,26 | 63,68 | 59,38 | 62,32 | -1,64% | 384.087,00 |
| 10.04.2025 | 68,58 | 68,99 | 61,52 | 63,36 | -11,71% | 712.587,00 |
| 09.04.2025 | 59,32 | 72,66 | 58,82 | 71,76 | 20,40% | 1.194.641,00 |
| 08.04.2025 | 64,94 | 65,00 | 58,71 | 59,60 | -1,97% | 726.953,00 |
| 07.04.2025 | 62,12 | 67,32 | 59,36 | 60,80 | -4,45% | 752.351,00 |
| 04.04.2025 | 61,80 | 64,20 | 57,80 | 63,63 | -0,93% | 728.217,00 |
| 03.04.2025 | 68,35 | 68,93 | 63,51 | 64,23 | -11,81% | 528.083,00 |
| 02.04.2025 | 69,21 | 73,13 | 69,21 | 72,83 | 3,85% | 324.632,00 |
| 01.04.2025 | 70,05 | 70,98 | 69,00 | 70,13 | -0,62% | 275.027,00 |
| 31.03.2025 | 70,05 | 70,64 | 68,83 | 70,57 | -0,32% | 452.952,00 |
| 28.03.2025 | 73,14 | 73,14 | 70,66 | 70,80 | -3,75% | 233.061,00 |
| 27.03.2025 | 73,30 | 74,18 | 72,72 | 73,56 | -0,16% | 155.194,00 |
| 26.03.2025 | 73,41 | 74,60 | 72,81 | 73,68 | 0,37% | 149.079,00 |
| 25.03.2025 | 74,32 | 75,08 | 72,77 | 73,41 | -1,42% | 189.183,00 |
| 24.03.2025 | 73,08 | 74,76 | 72,98 | 74,47 | 3,92% | 195.258,00 |
| 21.03.2025 | 70,33 | 71,93 | 68,83 | 71,66 | -0,19% | 512.142,00 |
| 20.03.2025 | 70,95 | 72,90 | 70,95 | 71,80 | 0,07% | 246.466,00 |
| 19.03.2025 | 72,67 | 73,01 | 70,53 | 71,75 | -0,97% | 330.502,00 |
| 18.03.2025 | 75,20 | 75,36 | 71,73 | 72,45 | -4,47% | 366.598,00 |
| 17.03.2025 | 73,24 | 76,41 | 72,25 | 75,84 | 3,39% | 396.649,00 |
| 14.03.2025 | 74,51 | 75,23 | 72,93 | 73,35 | 0,44% | 377.660,00 |
| 13.03.2025 | 73,94 | 75,64 | 72,20 | 73,03 | 0,21% | 410.844,00 |
| 12.03.2025 | 73,77 | 74,76 | 70,96 | 72,88 | -0,61% | 395.910,00 |
| 11.03.2025 | 73,80 | 75,04 | 72,83 | 73,33 | -1,16% | 343.428,00 |
| 10.03.2025 | 74,95 | 77,05 | 73,73 | 74,19 | -1,41% | 388.273,00 |
| 07.03.2025 | 76,45 | 76,70 | 74,08 | 75,25 | -1,31% | 211.246,00 |
| 06.03.2025 | 74,17 | 76,98 | 74,04 | 76,25 | 1,80% | 346.825,00 |
| 05.03.2025 | 74,34 | 75,26 | 71,93 | 74,90 | 0,93% | 284.095,00 |
| 04.03.2025 | 73,58 | 75,63 | 71,57 | 74,21 | -0,44% | 344.755,00 |
| 03.03.2025 | 79,49 | 80,22 | 74,05 | 74,54 | -5,37% | 429.355,00 |
| 28.02.2025 | 79,17 | 81,00 | 78,27 | 78,77 | -0,28% | 508.868,00 |
| 27.02.2025 | 80,63 | 81,51 | 78,65 | 78,99 | -2,06% | 301.716,00 |
| 26.02.2025 | 83,55 | 84,79 | 80,12 | 80,65 | -3,52% | 335.719,00 |
| 25.02.2025 | 86,86 | 87,50 | 83,29 | 83,59 | -4,38% | 449.660,00 |
| 24.02.2025 | 86,43 | 88,71 | 84,74 | 87,42 | 2,52% | 842.348,00 |
| 21.02.2025 | 90,16 | 90,16 | 81,44 | 85,27 | -4,66% | 523.264,00 |
| 20.02.2025 | 90,54 | 90,79 | 88,10 | 89,44 | -1,94% | 262.250,00 |
| 19.02.2025 | 93,80 | 94,00 | 91,21 | 91,21 | -4,13% | 192.136,00 |
| 18.02.2025 | 94,46 | 95,17 | 93,32 | 95,14 | 0,42% | 236.721,00 |
| 17.02.2025 | 94,54 | 94,75 | 94,54 | 94,75 | 0,20% | - |
| 14.02.2025 | 95,19 | 96,23 | 93,33 | 94,56 | -0,46% | 213.079,00 |
| 13.02.2025 | 94,60 | 95,44 | 93,44 | 95,00 | 1,33% | 179.821,00 |
| 12.02.2025 | 92,36 | 94,42 | 91,20 | 93,75 | -0,27% | 401.094,00 |
| 11.02.2025 | 91,58 | 94,43 | 91,58 | 94,00 | 1,41% | 310.560,00 |
| 10.02.2025 | 91,87 | 94,00 | 91,87 | 92,69 | 1,67% | 357.733,00 |
| 07.02.2025 | 93,87 | 95,67 | 91,00 | 91,17 | -3,01% | 268.971,00 |
| 06.02.2025 | 96,36 | 99,99 | 93,57 | 94,00 | -1,73% | 370.501,00 |
| 05.02.2025 | 96,20 | 97,42 | 94,44 | 95,65 | 0,26% | 259.208,00 |
| 04.02.2025 | 91,26 | 95,42 | 90,68 | 95,40 | 4,38% | 363.116,00 |
| 03.02.2025 | 90,25 | 94,96 | 90,25 | 91,40 | -4,40% | 451.582,00 |
| 31.01.2025 | 103,14 | 103,14 | 92,16 | 95,61 | 1,16% | 555.302,00 |
| 30.01.2025 | 94,50 | 95,32 | 93,23 | 94,51 | -1,17% | 366.467,00 |
| 29.01.2025 | 98,00 | 99,28 | 94,52 | 95,63 | -2,73% | 217.914,00 |
| 28.01.2025 | 99,82 | 100,84 | 98,14 | 98,31 | -1,94% | 179.337,00 |
| 27.01.2025 | 98,23 | 101,43 | 98,04 | 100,25 | 1,79% | 218.908,00 |
| 24.01.2025 | 99,23 | 100,32 | 97,77 | 98,49 | -1,74% | 196.910,00 |
| 23.01.2025 | 100,00 | 102,49 | 98,73 | 100,23 | 1,79% | 296.145,00 |
| 22.01.2025 | 99,55 | 101,11 | 97,00 | 98,47 | -1,64% | 202.894,00 |
| 21.01.2025 | 100,48 | 101,34 | 99,26 | 100,11 | -0,08% | 219.389,00 |
| 17.01.2025 | 102,12 | 102,12 | 99,11 | 100,19 | -1,71% | 205.703,00 |
| 16.01.2025 | 101,33 | 102,74 | 101,04 | 101,93 | 0,31% | 207.796,00 |
| 15.01.2025 | 103,29 | 103,63 | 101,33 | 101,62 | 1,11% | 302.697,00 |
| 14.01.2025 | 97,23 | 100,60 | 97,23 | 100,50 | 4,08% | 401.162,00 |
| 13.01.2025 | 91,76 | 96,67 | 91,76 | 96,56 | 3,67% | 194.274,00 |
| 10.01.2025 | 92,65 | 93,60 | 91,78 | 93,14 | -1,55% | 194.239,00 |
| 08.01.2025 | 94,05 | 94,95 | 93,08 | 94,61 | -0,70% | 222.393,00 |
| 07.01.2025 | 96,23 | 96,74 | 94,37 | 95,28 | -1,47% | 208.816,00 |
| 06.01.2025 | 95,01 | 98,45 | 94,50 | 96,70 | 2,72% | 250.763,00 |
| 03.01.2025 | 92,96 | 94,86 | 91,52 | 94,14 | 2,39% | 307.977,00 |
| 02.01.2025 | 94,17 | 94,99 | 91,24 | 91,94 | -1,48% | 252.204,00 |
| 31.12.2024 | 93,31 | 95,26 | 92,58 | 93,32 | 0,26% | 274.770,00 |
| 30.12.2024 | 92,84 | 93,25 | 91,01 | 93,08 | -0,56% | 286.607,00 |
| 27.12.2024 | 93,02 | 96,04 | 92,08 | 93,60 | -0,54% | 167.358,00 |
| 26.12.2024 | 93,77 | 95,04 | 93,43 | 94,11 | -0,51% | 149.520,00 |
| 24.12.2024 | 93,60 | 94,84 | 93,00 | 94,59 | 1,12% | 103.059,00 |
| 23.12.2024 | 94,28 | 94,71 | 92,32 | 93,54 | -0,63% | 234.409,00 |