92,127$
-1,22%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 97,86 | 97,90 | 91,92 | 93,26 | -6,44% | 4,00 |
| 05.03.2026 | 103,89 | 103,97 | 98,95 | 99,68 | -5,03% | 4,00 |
| 04.03.2026 | 105,01 | 107,33 | 104,50 | 104,96 | 0,38% | 237.093,00 |
| 03.03.2026 | 103,00 | 105,51 | 101,20 | 104,56 | -1,87% | 210.556,00 |
| 02.03.2026 | 101,12 | 107,14 | 99,70 | 106,55 | 3,79% | 378.817,00 |
| 27.02.2026 | 99,62 | 102,88 | 97,58 | 102,66 | 0,99% | 632.694,00 |
| 26.02.2026 | 97,95 | 102,12 | 97,94 | 101,65 | 5,12% | 291.568,00 |
| 25.02.2026 | 100,24 | 100,24 | 96,02 | 96,70 | -3,33% | 253.201,00 |
| 24.02.2026 | 99,02 | 101,25 | 99,02 | 100,04 | 1,03% | 223.933,00 |
| 23.02.2026 | 104,93 | 104,93 | 98,71 | 99,02 | -5,78% | 319.260,00 |
| 20.02.2026 | 104,77 | 109,00 | 102,76 | 105,09 | -0,01% | 312.860,00 |
| 19.02.2026 | 102,59 | 105,42 | 102,59 | 105,10 | 2,04% | 207.513,00 |
| 18.02.2026 | 104,89 | 106,56 | 102,26 | 103,00 | -1,89% | 241.245,00 |
| 17.02.2026 | 104,97 | 107,47 | 104,73 | 104,98 | 0,56% | 289.593,00 |
| 13.02.2026 | 101,19 | 106,32 | 100,53 | 104,40 | 2,77% | 266.771,00 |
| 12.02.2026 | 107,97 | 108,50 | 95,84 | 101,59 | -4,19% | 648.554,00 |
| 11.02.2026 | 106,34 | 110,01 | 105,87 | 106,03 | -0,03% | 212.917,00 |
| 10.02.2026 | 108,69 | 109,31 | 105,57 | 106,06 | -2,41% | 308.816,00 |
| 09.02.2026 | 111,15 | 111,53 | 108,08 | 108,68 | -2,93% | 464.028,00 |
| 06.02.2026 | 108,06 | 112,92 | 107,44 | 111,96 | 2,11% | 311.863,00 |
| 05.02.2026 | 107,44 | 110,41 | 106,22 | 109,65 | 0,09% | 385.168,00 |
| 04.02.2026 | 104,90 | 109,95 | 104,66 | 109,55 | 5,60% | 535.244,00 |
| 03.02.2026 | 99,35 | 104,50 | 99,20 | 103,74 | 4,00% | 915.745,00 |
| 02.02.2026 | 88,42 | 99,92 | 88,40 | 99,75 | 10,56% | 702.869,00 |
| 30.01.2026 | 80,26 | 90,69 | 79,67 | 90,22 | 5,76% | 901.388,00 |
| 29.01.2026 | 87,05 | 87,53 | 84,67 | 85,31 | -0,78% | 754.569,00 |
| 28.01.2026 | 88,02 | 88,02 | 85,54 | 85,98 | -1,06% | 334.789,00 |
| 27.01.2026 | 87,61 | 88,00 | 86,61 | 86,90 | -1,06% | 189.719,00 |
| 26.01.2026 | 89,53 | 90,45 | 87,33 | 87,83 | -2,06% | 214.886,00 |
| 23.01.2026 | 92,08 | 92,45 | 89,30 | 89,68 | -2,52% | 224.713,00 |
| 22.01.2026 | 91,61 | 93,27 | 91,12 | 92,00 | 0,56% | 239.569,00 |
| 21.01.2026 | 88,19 | 92,16 | 87,30 | 91,49 | 6,03% | 363.205,00 |
| 20.01.2026 | 88,01 | 88,99 | 85,88 | 86,29 | -3,96% | 347.275,00 |
| 19.01.2026 | 90,06 | 90,10 | 89,75 | 89,85 | -0,77% | - |
| 16.01.2026 | 90,35 | 91,25 | 89,57 | 90,55 | -1,03% | 526.742,00 |
| 15.01.2026 | 90,00 | 91,84 | 88,97 | 91,49 | 1,70% | 342.411,00 |
| 14.01.2026 | 86,63 | 90,07 | 86,36 | 89,96 | 2,80% | 363.911,00 |
| 13.01.2026 | 87,86 | 88,57 | 86,55 | 87,51 | -0,33% | 245.448,00 |
| 12.01.2026 | 86,81 | 88,01 | 85,72 | 87,80 | 0,26% | 314.493,00 |
| 09.01.2026 | 87,19 | 88,41 | 85,11 | 87,57 | 0,96% | 373.050,00 |
| 08.01.2026 | 82,77 | 87,53 | 82,13 | 86,74 | 3,81% | 391.119,00 |
| 07.01.2026 | 85,77 | 86,37 | 82,86 | 83,56 | -3,43% | 310.124,00 |
| 06.01.2026 | 82,93 | 86,65 | 82,66 | 86,53 | 5,87% | 480.205,00 |
| 05.01.2026 | 77,07 | 82,64 | 77,07 | 81,73 | 5,91% | 473.348,00 |
| 02.01.2026 | 74,25 | 77,38 | 73,86 | 77,17 | 4,02% | 248.405,00 |
| 31.12.2025 | 75,38 | 75,50 | 74,09 | 74,19 | -1,74% | 198.449,00 |
| 30.12.2025 | 76,41 | 77,31 | 75,40 | 75,50 | -1,81% | 218.798,00 |
| 29.12.2025 | 77,50 | 78,06 | 76,36 | 76,89 | -0,47% | 356.186,00 |
| 26.12.2025 | 76,40 | 77,37 | 76,13 | 77,25 | 0,49% | 162.337,00 |
| 24.12.2025 | 77,27 | 77,85 | 76,49 | 76,87 | -0,08% | 109.331,00 |
| 23.12.2025 | 77,50 | 77,95 | 76,33 | 76,93 | -0,98% | 198.708,00 |
| 22.12.2025 | 78,36 | 79,91 | 77,55 | 77,69 | -0,92% | 322.434,00 |
| 19.12.2025 | 79,52 | 79,99 | 76,88 | 78,41 | -2,65% | 678.505,00 |
| 18.12.2025 | 79,74 | 83,03 | 79,74 | 80,55 | 1,25% | 836.559,00 |
| 17.12.2025 | 78,69 | 81,23 | 78,43 | 79,55 | 0,49% | 1.004.243,00 |
| 16.12.2025 | 77,70 | 79,38 | 77,52 | 79,16 | 2,55% | 662.593,00 |
| 15.12.2025 | 76,65 | 77,26 | 75,00 | 77,19 | 0,81% | 491.026,00 |
| 12.12.2025 | 76,91 | 77,48 | 75,88 | 76,57 | 0,10% | 370.945,00 |
| 11.12.2025 | 73,73 | 77,93 | 73,73 | 76,49 | 3,90% | 574.374,00 |
| 10.12.2025 | 69,76 | 74,09 | 69,73 | 73,62 | 5,43% | 285.738,00 |
| 09.12.2025 | 69,17 | 70,64 | 68,75 | 69,83 | 0,63% | 232.297,00 |
| 08.12.2025 | 72,16 | 73,32 | 69,23 | 69,39 | -2,53% | 481.390,00 |
| 05.12.2025 | 69,52 | 71,84 | 69,47 | 71,19 | 2,36% | 295.138,00 |
| 04.12.2025 | 68,72 | 70,26 | 68,72 | 69,55 | 1,36% | 298.021,00 |
| 03.12.2025 | 65,12 | 69,85 | 65,12 | 68,62 | 5,90% | 512.595,00 |
| 02.12.2025 | 65,43 | 65,61 | 61,56 | 64,80 | -1,17% | 542.260,00 |
| 01.12.2025 | 63,56 | 66,99 | 63,45 | 65,57 | 2,18% | 392.814,00 |
| 28.11.2025 | 64,34 | 64,58 | 63,40 | 64,17 | 0,03% | 136.094,00 |
| 26.11.2025 | 63,47 | 65,69 | 63,36 | 64,15 | -0,17% | 469.696,00 |
| 25.11.2025 | 62,94 | 64,35 | 62,81 | 64,26 | 2,77% | 382.678,00 |
| 24.11.2025 | 63,22 | 63,78 | 62,22 | 62,53 | -1,09% | 508.059,00 |
| 21.11.2025 | 60,02 | 64,10 | 59,48 | 63,22 | 6,04% | 396.571,00 |
| 20.11.2025 | 61,06 | 61,62 | 59,43 | 59,62 | -2,20% | 354.582,00 |
| 19.11.2025 | 62,50 | 63,26 | 60,63 | 60,96 | -2,85% | 301.557,00 |
| 18.11.2025 | 61,75 | 63,75 | 61,70 | 62,75 | 0,30% | 175.359,00 |
| 17.11.2025 | 63,99 | 63,99 | 62,08 | 62,56 | -2,23% | 235.116,00 |
| 14.11.2025 | 64,80 | 65,04 | 62,83 | 63,99 | -2,34% | 207.223,00 |
| 13.11.2025 | 65,20 | 66,43 | 64,30 | 65,52 | 0,20% | 402.413,00 |
| 12.11.2025 | 65,55 | 68,35 | 65,23 | 65,39 | -0,38% | 229.447,00 |
| 11.11.2025 | 66,33 | 66,35 | 64,48 | 65,64 | -1,00% | 224.692,00 |
| 10.11.2025 | 67,23 | 67,23 | 64,35 | 66,30 | -1,09% | 259.719,00 |
| 07.11.2025 | 64,86 | 67,24 | 64,37 | 67,03 | 2,98% | 299.139,00 |
| 06.11.2025 | 67,43 | 68,66 | 64,38 | 65,09 | -8,01% | 362.001,00 |
| 05.11.2025 | 71,23 | 74,80 | 66,64 | 70,76 | -0,89% | 480.801,00 |
| 04.11.2025 | 71,28 | 71,95 | 70,00 | 71,39 | -0,45% | 420.434,00 |
| 03.11.2025 | 73,36 | 73,36 | 70,66 | 71,71 | -3,51% | 317.199,00 |
| 31.10.2025 | 70,78 | 74,47 | 69,00 | 74,32 | 4,60% | 252.625,00 |
| 30.10.2025 | 72,41 | 73,59 | 70,39 | 71,05 | -1,74% | 206.880,00 |
| 29.10.2025 | 74,43 | 75,38 | 71,44 | 72,31 | -1,43% | 331.271,00 |
| 28.10.2025 | 75,14 | 75,36 | 73,16 | 73,36 | -2,21% | 196.929,00 |
| 27.10.2025 | 74,61 | 76,03 | 74,46 | 75,02 | 0,62% | 213.188,00 |
| 24.10.2025 | 74,09 | 75,20 | 73,20 | 74,56 | 2,08% | 150.529,00 |
| 23.10.2025 | 74,54 | 74,77 | 71,99 | 73,04 | -3,66% | - |
| 22.10.2025 | 76,46 | 77,51 | 75,54 | 75,82 | -1,65% | 253.354,00 |
| 21.10.2025 | 75,15 | 77,60 | 73,11 | 77,09 | 2,38% | 316.137,00 |
| 20.10.2025 | 73,85 | 75,80 | 73,85 | 75,30 | 2,59% | 201.938,00 |
| 17.10.2025 | 72,97 | 74,21 | 72,78 | 73,40 | -0,63% | - |
| 16.10.2025 | 73,51 | 74,75 | 72,30 | 73,87 | 2,95% | 290.700,00 |
| 15.10.2025 | 72,57 | 73,49 | 71,35 | 71,75 | -0,46% | 182.277,00 |
| 14.10.2025 | 70,50 | 72,61 | 69,91 | 72,08 | 1,09% | 287.734,00 |