78,766$
-0,28%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 79,11 | 80,78 | 78,55 | 78,76 | -0,29% | - |
| 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 |
| 20.12.2024 | 97,46 | 97,77 | 92,57 | 94,13 | -3,54% | 1.071.677,00 |
| 19.12.2024 | 102,49 | 103,97 | 97,53 | 97,58 | -3,98% | 271.511,00 |
| 18.12.2024 | 107,16 | 107,97 | 100,80 | 101,62 | -4,16% | 227.556,00 |
| 17.12.2024 | 107,38 | 108,81 | 105,74 | 106,03 | -2,25% | 245.070,00 |
| 16.12.2024 | 108,45 | 109,98 | 107,77 | 108,47 | -0,09% | 225.553,00 |
| 13.12.2024 | 110,81 | 111,33 | 108,32 | 108,57 | -2,13% | 193.425,00 |
| 12.12.2024 | 110,99 | 111,80 | 109,08 | 110,93 | -0,41% | 226.418,00 |
| 11.12.2024 | 113,25 | 113,74 | 110,04 | 111,39 | -0,62% | 245.892,00 |
| 10.12.2024 | 110,69 | 112,70 | 109,27 | 112,09 | 1,30% | 321.540,00 |
| 09.12.2024 | 107,98 | 111,40 | 107,26 | 110,65 | 3,16% | 232.416,00 |
| 06.12.2024 | 108,70 | 109,28 | 106,12 | 107,26 | -0,05% | 208.230,00 |
| 05.12.2024 | 108,04 | 108,82 | 106,10 | 107,31 | -0,69% | 238.735,00 |
| 04.12.2024 | 107,17 | 109,10 | 104,28 | 108,06 | -0,71% | 336.803,00 |
| 03.12.2024 | 109,87 | 110,74 | 108,49 | 108,83 | -2,14% | 236.643,00 |
| 02.12.2024 | 115,27 | 115,76 | 110,93 | 111,21 | -3,53% | 240.740,00 |
| 29.11.2024 | 113,94 | 115,72 | 113,54 | 115,28 | 1,57% | 134.802,00 |
| 27.11.2024 | 113,32 | 114,63 | 111,67 | 113,50 | 0,40% | 176.968,00 |
| 26.11.2024 | 111,32 | 113,19 | 109,53 | 113,05 | 0,42% | 197.217,00 |
| 25.11.2024 | 111,27 | 114,99 | 110,69 | 112,58 | 2,43% | 266.575,00 |
| 22.11.2024 | 109,83 | 111,73 | 108,54 | 109,91 | 0,83% | 204.980,00 |
| 21.11.2024 | 107,94 | 110,26 | 106,77 | 109,00 | 2,10% | 203.331,00 |
| 20.11.2024 | 106,73 | 108,18 | 104,77 | 106,76 | -0,88% | 236.661,00 |
| 19.11.2024 | 106,27 | 108,61 | 105,16 | 107,71 | -0,50% | 187.762,00 |
| 18.11.2024 | 109,15 | 110,04 | 107,88 | 108,25 | -0,13% | 188.245,00 |
| 15.11.2024 | 111,25 | 111,80 | 106,94 | 108,39 | -2,79% | 281.677,00 |
| 14.11.2024 | 113,37 | 114,39 | 110,68 | 111,50 | -1,21% | 186.183,00 |
| 13.11.2024 | 118,28 | 118,28 | 112,81 | 112,87 | -3,46% | 308.122,00 |
| 12.11.2024 | 121,23 | 121,51 | 116,31 | 116,91 | -4,09% | 205.681,00 |
| 11.11.2024 | 118,06 | 122,10 | 118,01 | 121,90 | 4,70% | 295.208,00 |
| 08.11.2024 | 112,75 | 118,19 | 112,31 | 116,43 | 3,16% | 351.899,00 |
| 07.11.2024 | 120,00 | 120,04 | 112,72 | 112,86 | -6,55% | 377.159,00 |
| 06.11.2024 | 113,98 | 123,26 | 113,98 | 120,77 | 16,01% | 1.293.570,00 |
| 05.11.2024 | 100,33 | 105,50 | 100,33 | 104,10 | 3,53% | 223.284,00 |
| 04.11.2024 | 98,56 | 103,66 | 98,56 | 100,55 | 0,53% | 213.242,00 |
| 01.11.2024 | 101,18 | 102,97 | 98,31 | 100,02 | -3,99% | 589.804,00 |
| 31.10.2024 | 105,18 | 106,87 | 103,59 | 104,18 | -2,51% | 319.488,00 |
| 30.10.2024 | 104,11 | 108,67 | 104,11 | 106,86 | 2,39% | 291.230,00 |
| 29.10.2024 | 105,12 | 106,02 | 104,14 | 104,37 | -1,48% | 157.615,00 |
| 28.10.2024 | 104,84 | 106,33 | 103,09 | 105,94 | 2,08% | 126.086,00 |
| 25.10.2024 | 102,37 | 105,13 | 102,37 | 103,78 | 2,15% | 177.381,00 |
| 24.10.2024 | 101,06 | 102,88 | 100,11 | 101,60 | 1,80% | 217.854,00 |
| 23.10.2024 | 101,45 | 102,99 | 98,83 | 99,80 | -2,62% | 223.223,00 |
| 22.10.2024 | 101,79 | 103,58 | 100,52 | 102,49 | 0,62% | 201.274,00 |
| 21.10.2024 | 102,86 | 103,30 | 100,98 | 101,86 | -1,58% | 182.564,00 |
| 18.10.2024 | 105,47 | 105,47 | 103,00 | 103,50 | -1,33% | 140.507,00 |
| 17.10.2024 | 105,62 | 105,62 | 103,50 | 104,89 | -1,34% | 141.322,00 |
| 16.10.2024 | 106,86 | 109,54 | 106,14 | 106,31 | 1,26% | 143.710,00 |
| 15.10.2024 | 106,55 | 107,99 | 104,76 | 104,99 | -1,34% | 160.276,00 |
| 14.10.2024 | 102,16 | 106,43 | 101,15 | 106,42 | 0,44% | 169.145,00 |
| 11.10.2024 | 101,89 | 106,25 | 101,89 | 105,95 | 4,33% | 170.669,00 |
| 10.10.2024 | 100,71 | 101,81 | 99,21 | 101,55 | -0,24% | 211.498,00 |
| 09.10.2024 | 100,01 | 103,33 | 100,00 | 101,79 | -0,87% | 237.441,00 |
| 08.10.2024 | 101,49 | 103,64 | 100,91 | 102,68 | 1,51% | 154.200,00 |
| 07.10.2024 | 100,07 | 101,34 | 98,94 | 101,15 | 0,32% | 285.691,00 |