10,475$
5,81%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 9,82 | 10,55 | 9,82 | 10,48 | 5,86% | 1.215.628,00 |
| 25.11.2025 | 9,47 | 9,99 | 9,43 | 9,90 | 5,66% | 1.489.997,00 |
| 24.11.2025 | 9,36 | 9,56 | 9,27 | 9,37 | -0,11% | 1.318.943,00 |
| 21.11.2025 | 9,01 | 9,60 | 9,01 | 9,38 | 5,04% | 2.562.201,00 |
| 20.11.2025 | 9,01 | 9,26 | 8,90 | 8,93 | 0,56% | 1.413.829,00 |
| 19.11.2025 | 8,97 | 9,23 | 8,82 | 8,88 | 0,11% | 1.176.037,00 |
| 18.11.2025 | 8,78 | 8,91 | 8,68 | 8,87 | -0,45% | 1.168.176,00 |
| 17.11.2025 | 9,01 | 9,04 | 8,85 | 8,91 | -1,33% | 1.281.873,00 |
| 14.11.2025 | 9,08 | 9,19 | 8,88 | 9,03 | -1,53% | 1.647.395,00 |
| 13.11.2025 | 9,31 | 9,52 | 9,11 | 9,17 | -1,29% | 1.081.484,00 |
| 12.11.2025 | 9,57 | 9,65 | 9,27 | 9,29 | -2,52% | 1.807.108,00 |
| 11.11.2025 | 9,65 | 9,65 | 9,39 | 9,53 | -0,42% | 1.672.158,00 |
| 10.11.2025 | 9,96 | 10,09 | 9,50 | 9,57 | -2,74% | 2.068.907,00 |
| 07.11.2025 | 9,22 | 10,00 | 9,22 | 9,84 | 4,79% | 2.321.341,00 |
| 06.11.2025 | 9,41 | 9,95 | 9,22 | 9,39 | -3,79% | 1.904.257,00 |
| 05.11.2025 | 9,67 | 9,86 | 9,44 | 9,76 | 0,62% | 3.263.862,00 |
| 04.11.2025 | 9,74 | 9,81 | 9,61 | 9,70 | -1,62% | 1.382.727,00 |
| 03.11.2025 | 10,03 | 10,05 | 9,69 | 9,86 | -1,60% | 1.451.645,00 |
| 31.10.2025 | 9,84 | 10,07 | 9,70 | 10,02 | 1,93% | 1.097.756,00 |
| 30.10.2025 | 10,04 | 10,16 | 9,82 | 9,83 | -3,34% | 1.033.222,00 |
| 29.10.2025 | 10,62 | 10,70 | 10,10 | 10,17 | -4,78% | 1.485.742,00 |
| 28.10.2025 | 10,42 | 11,02 | 10,42 | 10,68 | 2,69% | 2.416.140,00 |
| 27.10.2025 | 10,60 | 10,74 | 10,29 | 10,40 | -0,57% | 1.440.117,00 |
| 24.10.2025 | 10,50 | 10,62 | 10,39 | 10,46 | 0,58% | 1.054.699,00 |
| 23.10.2025 | 10,39 | 10,50 | 10,22 | 10,40 | -0,48% | 1.053.763,00 |
| 22.10.2025 | 10,55 | 10,67 | 10,24 | 10,45 | -1,42% | 1.226.281,00 |
| 21.10.2025 | 10,61 | 10,85 | 10,50 | 10,60 | -0,66% | 2.536.119,00 |
| 20.10.2025 | 10,49 | 10,70 | 10,38 | 10,67 | 2,11% | 1.821.393,00 |
| 17.10.2025 | 10,52 | 10,69 | 10,31 | 10,45 | -1,32% | 1.757.470,00 |
| 16.10.2025 | 10,30 | 10,65 | 10,21 | 10,59 | 2,92% | 1.294.658,00 |
| 15.10.2025 | 10,31 | 10,51 | 10,19 | 10,29 | 0,10% | 1.533.442,00 |
| 14.10.2025 | 9,99 | 10,45 | 9,91 | 10,28 | 1,48% | 2.158.052,00 |
| 13.10.2025 | 9,85 | 10,22 | 9,85 | 10,13 | 5,41% | 1.745.542,00 |
| 10.10.2025 | 10,31 | 10,31 | 9,60 | 9,61 | -5,69% | 1.953.417,00 |
| 09.10.2025 | 10,52 | 10,52 | 10,14 | 10,19 | -3,41% | 2.026.477,00 |
| 08.10.2025 | 10,30 | 10,63 | 10,22 | 10,55 | 2,43% | 1.762.382,00 |
| 07.10.2025 | 10,61 | 10,72 | 10,23 | 10,30 | -2,00% | 1.903.544,00 |
| 06.10.2025 | 11,03 | 11,03 | 10,51 | 10,51 | -4,71% | 2.205.894,00 |
| 03.10.2025 | 10,96 | 11,20 | 10,93 | 11,03 | 1,01% | 137.428,00 |
| 02.10.2025 | 10,69 | 10,97 | 10,55 | 10,92 | 2,73% | 1.306.339,00 |
| 01.10.2025 | 10,64 | 10,80 | 10,46 | 10,63 | 0,00% | 1.634.456,00 |
| 30.09.2025 | 10,59 | 10,75 | 10,50 | 10,63 | 0,47% | 1.612.992,00 |
| 29.09.2025 | 10,69 | 10,69 | 10,32 | 10,58 | -0,38% | 1.569.513,00 |
| 26.09.2025 | 10,81 | 10,96 | 10,47 | 10,62 | -1,39% | 1.369.013,00 |
| 25.09.2025 | 10,51 | 10,95 | 10,46 | 10,77 | 0,84% | 1.195.804,00 |
| 24.09.2025 | 11,03 | 11,23 | 10,56 | 10,68 | -3,44% | 2.301.851,00 |
| 23.09.2025 | 11,19 | 11,33 | 10,86 | 11,06 | 0,09% | 1.287.140,00 |
| 22.09.2025 | 10,97 | 11,24 | 10,90 | 11,05 | -0,09% | 2.417.392,00 |
| 19.09.2025 | 11,37 | 11,37 | 10,94 | 11,06 | -2,04% | 2.489.519,00 |
| 18.09.2025 | 11,20 | 11,31 | 10,98 | 11,29 | 0,71% | 2.626.561,00 |
| 17.09.2025 | 11,14 | 11,82 | 11,09 | 11,21 | 1,63% | 2.310.385,00 |
| 16.09.2025 | 11,03 | 11,09 | 10,72 | 11,03 | 0,09% | 1.364.928,00 |
| 15.09.2025 | 10,88 | 11,10 | 10,75 | 11,02 | 2,32% | 1.301.665,00 |
| 12.09.2025 | 11,13 | 11,19 | 10,65 | 10,77 | -4,18% | 1.731.971,00 |
| 11.09.2025 | 11,03 | 11,32 | 11,02 | 11,24 | 1,35% | 1.597.805,00 |
| 10.09.2025 | 11,13 | 11,30 | 10,94 | 11,09 | -0,72% | 1.869.839,00 |
| 09.09.2025 | 11,24 | 11,40 | 11,02 | 11,17 | -1,93% | 1.239.980,00 |
| 08.09.2025 | 11,53 | 11,53 | 11,14 | 11,39 | -1,13% | 1.551.309,00 |
| 05.09.2025 | 11,58 | 11,84 | 11,43 | 11,52 | 1,23% | 2.117.283,00 |
| 04.09.2025 | 11,33 | 11,47 | 11,18 | 11,38 | 1,88% | 2.075.625,00 |
| 03.09.2025 | 11,23 | 11,39 | 10,92 | 11,17 | -0,62% | 1.785.646,00 |
| 02.09.2025 | 11,44 | 11,65 | 11,19 | 11,24 | -4,18% | 1.747.756,00 |
| 29.08.2025 | 11,77 | 11,78 | 11,56 | 11,73 | -0,17% | 1.791.946,00 |
| 28.08.2025 | 12,11 | 12,11 | 11,54 | 11,75 | -2,00% | 1.819.564,00 |
| 27.08.2025 | 11,73 | 12,14 | 11,68 | 11,99 | 1,44% | 1.409.637,00 |
| 26.08.2025 | 11,99 | 12,10 | 11,69 | 11,82 | -1,50% | 1.320.892,00 |
| 25.08.2025 | 11,90 | 12,19 | 11,80 | 12,00 | -3,30% | 1.711.043,00 |
| 22.08.2025 | 11,93 | 12,42 | 11,78 | 12,41 | 4,55% | 2.425.615,00 |
| 21.08.2025 | 11,88 | 12,06 | 11,77 | 11,87 | -1,82% | 1.818.043,00 |
| 20.08.2025 | 12,42 | 12,61 | 12,07 | 12,09 | -3,82% | 1.253.276,00 |
| 19.08.2025 | 12,56 | 12,86 | 12,44 | 12,57 | 1,37% | 2.317.649,00 |
| 18.08.2025 | 12,75 | 12,86 | 12,36 | 12,40 | -3,13% | 2.431.078,00 |
| 15.08.2025 | 12,62 | 12,93 | 12,53 | 12,80 | 3,48% | 3.291.078,00 |
| 14.08.2025 | 12,48 | 12,63 | 12,33 | 12,37 | -2,83% | 2.415.816,00 |
| 13.08.2025 | 12,12 | 12,88 | 12,12 | 12,73 | 4,95% | 3.101.648,00 |
| 12.08.2025 | 11,40 | 12,18 | 11,35 | 12,13 | 8,59% | 2.602.919,00 |
| 11.08.2025 | 11,40 | 11,76 | 11,07 | 11,17 | -0,45% | 3.288.429,00 |
| 08.08.2025 | 12,20 | 12,39 | 11,15 | 11,22 | -6,42% | 3.604.588,00 |
| 07.08.2025 | 12,40 | 12,98 | 11,48 | 11,99 | 21,48% | 4.575.666,00 |
| 06.08.2025 | 9,55 | 9,99 | 9,55 | 9,87 | 3,73% | 2.939.421,00 |
| 05.08.2025 | 9,10 | 9,65 | 9,10 | 9,52 | 5,49% | 2.644.826,00 |
| 04.08.2025 | 8,90 | 9,29 | 8,75 | 9,02 | 3,92% | 1.717.273,00 |
| 01.08.2025 | 8,64 | 8,77 | 8,40 | 8,68 | -0,91% | 1.651.110,00 |
| 31.07.2025 | 8,90 | 9,02 | 8,72 | 8,76 | -2,12% | 1.412.926,00 |
| 30.07.2025 | 9,23 | 9,52 | 8,86 | 8,95 | -2,88% | 2.152.235,00 |
| 29.07.2025 | 9,71 | 9,71 | 9,20 | 9,22 | -5,00% | 849.185,00 |
| 28.07.2025 | 9,61 | 9,83 | 9,45 | 9,70 | 1,78% | 1.459.689,00 |
| 25.07.2025 | 9,61 | 9,61 | 8,98 | 9,53 | 0,74% | 2.257.151,00 |
| 24.07.2025 | 9,62 | 9,81 | 9,45 | 9,46 | -2,57% | 1.285.440,00 |
| 23.07.2025 | 9,42 | 9,90 | 9,40 | 9,71 | 4,63% | 2.341.541,00 |
| 22.07.2025 | 8,61 | 9,38 | 8,61 | 9,28 | 8,54% | 2.200.572,00 |
| 21.07.2025 | 8,59 | 8,69 | 8,44 | 8,55 | 0,94% | 1.415.266,00 |
| 18.07.2025 | 8,57 | 8,74 | 8,39 | 8,47 | 0,24% | 1.560.272,00 |
| 17.07.2025 | 8,19 | 8,54 | 8,10 | 8,45 | 4,71% | 2.276.817,00 |
| 16.07.2025 | 8,18 | 8,28 | 7,93 | 8,07 | -0,98% | 2.390.691,00 |
| 15.07.2025 | 8,90 | 8,93 | 8,13 | 8,15 | -7,28% | 1.930.104,00 |
| 14.07.2025 | 9,17 | 9,29 | 8,76 | 8,79 | -4,56% | 3.428.611,00 |
| 11.07.2025 | 9,31 | 9,36 | 9,12 | 9,21 | -2,13% | 1.810.447,00 |
| 10.07.2025 | 9,20 | 9,78 | 9,11 | 9,41 | 1,95% | 2.895.149,00 |
| 09.07.2025 | 9,27 | 9,31 | 9,06 | 9,23 | 0,54% | 2.484.238,00 |