76,898$
6,70%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 72,76 | 78,11 | 72,22 | 77,09 | 6,97% | 345.357,00 |
| 21.08.2025 | 70,16 | 72,19 | 69,22 | 72,07 | 1,78% | 309.272,00 |
| 20.08.2025 | 72,52 | 73,01 | 70,71 | 70,81 | -3,27% | 235.637,00 |
| 19.08.2025 | 72,31 | 75,12 | 72,20 | 73,20 | 1,91% | 245.692,00 |
| 18.08.2025 | 71,38 | 72,26 | 71,34 | 71,83 | 0,52% | 177.993,00 |
| 15.08.2025 | 74,23 | 74,56 | 71,42 | 71,46 | -2,79% | 252.012,00 |
| 14.08.2025 | 74,26 | 74,26 | 72,52 | 73,51 | -2,48% | 265.678,00 |
| 13.08.2025 | 72,34 | 75,50 | 71,89 | 75,38 | 4,32% | 231.143,00 |
| 12.08.2025 | 70,07 | 73,19 | 69,92 | 72,26 | 5,14% | 311.769,00 |
| 11.08.2025 | 71,39 | 71,65 | 67,90 | 68,73 | -3,07% | 321.348,00 |
| 08.08.2025 | 71,54 | 71,95 | 70,80 | 70,91 | -1,03% | 191.952,00 |
| 07.08.2025 | 74,99 | 75,91 | 71,52 | 71,65 | -3,31% | 226.057,00 |
| 06.08.2025 | 74,89 | 75,30 | 73,94 | 74,10 | -0,87% | 336.180,00 |
| 05.08.2025 | 73,66 | 75,01 | 71,83 | 74,75 | 1,96% | 321.272,00 |
| 04.08.2025 | 71,06 | 73,79 | 70,00 | 73,31 | 4,55% | 337.064,00 |
| 01.08.2025 | 71,73 | 71,75 | 69,67 | 70,12 | -4,12% | 495.553,00 |
| 31.07.2025 | 72,41 | 73,29 | 71,12 | 73,13 | 2,04% | 851.041,00 |
| 30.07.2025 | 76,15 | 78,16 | 68,42 | 71,67 | -12,65% | 1.508.171,00 |
| 29.07.2025 | 85,19 | 85,41 | 81,74 | 82,05 | -3,99% | 457.135,00 |
| 28.07.2025 | 86,21 | 87,54 | 83,28 | 85,46 | -0,87% | 385.854,00 |
| 25.07.2025 | 86,33 | 87,68 | 82,83 | 86,21 | 2,45% | 350.405,00 |
| 24.07.2025 | 83,31 | 84,68 | 82,06 | 84,15 | 1,03% | 480.891,00 |
| 23.07.2025 | 82,98 | 83,86 | 81,08 | 83,29 | 1,71% | 335.442,00 |
| 22.07.2025 | 79,03 | 82,40 | 79,03 | 81,89 | 4,48% | 312.298,00 |
| 21.07.2025 | 79,22 | 80,69 | 78,18 | 78,38 | -0,20% | 291.921,00 |
| 18.07.2025 | 81,44 | 81,97 | 77,66 | 78,54 | -1,49% | 403.829,00 |
| 17.07.2025 | 78,13 | 81,03 | 78,13 | 79,73 | 1,28% | 312.992,00 |
| 16.07.2025 | 80,07 | 80,78 | 77,36 | 78,72 | -0,66% | 304.310,00 |
| 15.07.2025 | 82,47 | 83,12 | 79,22 | 79,24 | -2,75% | 263.775,00 |
| 14.07.2025 | 81,25 | 82,75 | 80,05 | 81,48 | -0,91% | 279.144,00 |
| 11.07.2025 | 83,07 | 83,16 | 81,02 | 82,23 | -2,59% | 347.815,00 |
| 10.07.2025 | 83,36 | 86,81 | 83,36 | 84,42 | 1,78% | 352.956,00 |
| 09.07.2025 | 82,50 | 83,43 | 80,41 | 82,94 | -0,02% | 354.057,00 |
| 08.07.2025 | 81,14 | 84,94 | 80,27 | 82,96 | 4,69% | 554.541,00 |
| 07.07.2025 | 82,53 | 83,20 | 79,21 | 79,24 | -4,56% | 435.782,00 |
| 03.07.2025 | 84,34 | 85,02 | 82,46 | 83,03 | -1,65% | 202.189,00 |
| 02.07.2025 | 82,04 | 84,83 | 81,04 | 84,42 | 3,06% | 374.083,00 |
| 01.07.2025 | 76,94 | 84,91 | 76,23 | 81,91 | 6,36% | 619.842,00 |
| 30.06.2025 | 75,53 | 77,89 | 75,22 | 77,01 | 1,93% | 710.257,00 |
| 27.06.2025 | 74,57 | 76,49 | 74,05 | 75,55 | 1,29% | 1.119.479,00 |
| 26.06.2025 | 73,83 | 76,12 | 73,83 | 74,59 | 0,69% | 420.729,00 |
| 25.06.2025 | 73,75 | 74,56 | 72,14 | 74,08 | -0,13% | 436.848,00 |
| 24.06.2025 | 71,98 | 74,63 | 71,87 | 74,18 | 4,39% | 544.591,00 |
| 23.06.2025 | 68,23 | 71,15 | 67,83 | 71,06 | 3,31% | 249.169,00 |
| 20.06.2025 | 69,21 | 69,77 | 67,97 | 68,78 | 0,84% | 477.658,00 |
| 18.06.2025 | 68,03 | 69,07 | 67,39 | 68,21 | 0,43% | 265.378,00 |
| 17.06.2025 | 68,37 | 69,83 | 67,81 | 67,92 | -1,93% | 245.055,00 |
| 16.06.2025 | 68,31 | 69,71 | 67,18 | 69,26 | 1,70% | 217.654,00 |
| 13.06.2025 | 68,02 | 69,48 | 67,44 | 68,10 | -2,70% | 209.600,00 |
| 12.06.2025 | 68,50 | 70,05 | 67,27 | 69,99 | 0,57% | 245.539,00 |
| 11.06.2025 | 71,95 | 71,95 | 69,26 | 69,59 | -1,85% | 395.303,00 |
| 10.06.2025 | 68,77 | 71,62 | 68,15 | 70,90 | 5,40% | 412.095,00 |
| 09.06.2025 | 65,70 | 68,49 | 64,74 | 67,27 | 5,60% | 520.660,00 |
| 06.06.2025 | 64,93 | 65,98 | 63,08 | 63,70 | 0,76% | 163.144,00 |
| 05.06.2025 | 63,45 | 64,29 | 61,83 | 63,22 | -0,80% | 393.623,00 |
| 04.06.2025 | 64,31 | 64,61 | 63,13 | 63,73 | -0,92% | 261.906,00 |
| 03.06.2025 | 62,39 | 64,67 | 61,64 | 64,32 | 3,09% | 225.734,00 |
| 02.06.2025 | 65,59 | 65,60 | 60,87 | 62,39 | -0,48% | 289.809,00 |
| 30.05.2025 | 64,05 | 64,05 | 62,22 | 62,69 | -2,85% | 341.099,00 |
| 29.05.2025 | 65,27 | 65,27 | 62,58 | 64,53 | 0,16% | 304.955,00 |
| 28.05.2025 | 64,21 | 64,50 | 63,80 | 64,43 | 0,36% | 266.183,00 |
| 27.05.2025 | 61,38 | 64,30 | 61,25 | 64,20 | 5,64% | 410.139,00 |
| 23.05.2025 | 60,10 | 61,38 | 60,10 | 60,77 | -2,06% | 257.950,00 |
| 22.05.2025 | 62,93 | 63,03 | 61,75 | 62,05 | -1,51% | 271.590,00 |
| 21.05.2025 | 64,91 | 65,63 | 62,99 | 63,00 | -4,76% | 286.807,00 |
| 20.05.2025 | 66,52 | 67,25 | 65,43 | 66,15 | -0,63% | 327.911,00 |
| 19.05.2025 | 65,67 | 66,67 | 64,75 | 66,57 | -0,54% | 444.867,00 |
| 16.05.2025 | 67,95 | 68,51 | 66,60 | 66,93 | -1,27% | 315.619,00 |
| 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 |