16,950$
3,35%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 16,51 | 17,05 | 16,51 | 16,96 | 3,41% | 1.264.255,00 |
| 13.05.2024 | 16,40 | 16,75 | 15,99 | 16,40 | 0,49% | 2.111.776,00 |
| 10.05.2024 | 15,65 | 16,33 | 15,55 | 16,32 | 5,29% | 1.631.234,00 |
| 09.05.2024 | 13,75 | 15,88 | 13,61 | 15,50 | 17,25% | 2.747.548,00 |
| 08.05.2024 | 13,14 | 13,32 | 12,92 | 13,22 | -0,38% | 1.650.525,00 |
| 07.05.2024 | 13,57 | 13,59 | 13,12 | 13,27 | -2,43% | 755.644,00 |
| 06.05.2024 | 13,22 | 13,65 | 13,18 | 13,60 | 3,34% | 663.274,00 |
| 03.05.2024 | 13,33 | 13,63 | 13,12 | 13,16 | 1,00% | 796.211,00 |
| 02.05.2024 | 13,05 | 13,06 | 12,73 | 13,03 | 1,56% | 545.744,00 |
| 01.05.2024 | 12,52 | 13,21 | 12,51 | 12,83 | 1,58% | 930.616,00 |
| 30.04.2024 | 13,02 | 13,17 | 12,63 | 12,63 | -6,17% | 955.186,00 |
| 29.04.2024 | 13,85 | 14,10 | 13,36 | 13,46 | -1,97% | 902.205,00 |
| 26.04.2024 | 13,70 | 14,05 | 13,58 | 13,73 | 0,88% | 745.022,00 |
| 25.04.2024 | 13,73 | 13,77 | 13,42 | 13,61 | -3,20% | 875.183,00 |
| 24.04.2024 | 14,79 | 15,04 | 14,06 | 14,06 | -4,42% | 1.007.909,00 |
| 23.04.2024 | 14,18 | 14,71 | 14,01 | 14,71 | 4,59% | 975.124,00 |
| 22.04.2024 | 13,97 | 14,12 | 13,64 | 14,07 | 1,70% | 987.323,00 |
| 19.04.2024 | 14,01 | 14,21 | 13,79 | 13,83 | -1,36% | 783.684,00 |
| 18.04.2024 | 14,50 | 14,66 | 13,98 | 14,02 | -3,38% | 875.073,00 |
| 17.04.2024 | 14,67 | 14,68 | 14,22 | 14,51 | 0,69% | 699.124,00 |
| 16.04.2024 | 14,65 | 14,71 | 14,23 | 14,41 | -2,40% | 968.006,00 |
| 15.04.2024 | 15,87 | 16,07 | 14,65 | 14,77 | -5,90% | 1.408.917,00 |
| 12.04.2024 | 15,69 | 15,81 | 15,51 | 15,69 | -1,01% | 1.046.682,00 |
| 11.04.2024 | 15,88 | 16,02 | 15,71 | 15,85 | 0,19% | 753.532,00 |
| 10.04.2024 | 15,67 | 16,03 | 15,32 | 15,82 | -2,41% | 1.132.678,00 |
| 09.04.2024 | 16,34 | 16,60 | 16,06 | 16,21 | -0,43% | 1.246.417,00 |
| 08.04.2024 | 15,81 | 16,37 | 15,81 | 16,28 | 3,69% | 1.168.824,00 |
| 05.04.2024 | 15,41 | 15,76 | 15,31 | 15,70 | 1,65% | 871.058,00 |
| 04.04.2024 | 15,83 | 16,15 | 15,42 | 15,45 | -1,37% | 1.589.991,00 |
| 03.04.2024 | 15,06 | 15,66 | 14,88 | 15,66 | 2,76% | 1.083.880,00 |
| 02.04.2024 | 15,27 | 15,38 | 15,00 | 15,24 | -1,74% | 1.391.751,00 |
| 01.04.2024 | 15,32 | 15,55 | 14,78 | 15,51 | 0,78% | 1.631.936,00 |
| 28.03.2024 | 15,06 | 16,20 | 15,06 | 15,39 | 3,99% | 2.766.812,00 |
| 27.03.2024 | 15,04 | 15,28 | 14,52 | 14,80 | -0,27% | 1.920.937,00 |
| 26.03.2024 | 14,28 | 15,03 | 14,25 | 14,84 | 3,99% | 1.500.107,00 |
| 25.03.2024 | 15,07 | 15,32 | 14,26 | 14,27 | -5,81% | 1.665.870,00 |
| 22.03.2024 | 15,04 | 15,36 | 14,84 | 15,15 | -2,01% | 1.465.253,00 |
| 21.03.2024 | 14,52 | 15,51 | 14,52 | 15,46 | 6,55% | 1.644.031,00 |
| 20.03.2024 | 14,63 | 14,72 | 14,13 | 14,51 | -2,29% | 1.537.169,00 |
| 19.03.2024 | 14,67 | 15,13 | 14,00 | 14,85 | -1,72% | 2.508.096,00 |
| 18.03.2024 | 15,23 | 15,53 | 14,87 | 15,11 | -1,05% | 1.976.499,00 |
| 15.03.2024 | 15,44 | 15,66 | 15,24 | 15,27 | -2,86% | 1.832.329,00 |
| 14.03.2024 | 16,02 | 16,16 | 15,49 | 15,72 | -2,06% | 1.581.169,00 |
| 13.03.2024 | 15,21 | 16,43 | 15,21 | 16,05 | 5,94% | 1.702.794,00 |
| 12.03.2024 | 15,14 | 15,56 | 14,91 | 15,15 | 0,80% | 949.481,00 |
| 11.03.2024 | 14,81 | 15,19 | 14,55 | 15,03 | 0,87% | 988.286,00 |
| 08.03.2024 | 14,70 | 15,36 | 14,42 | 14,90 | 3,69% | 2.212.978,00 |
| 07.03.2024 | 14,00 | 15,59 | 13,80 | 14,37 | 12,09% | 3.610.314,00 |
| 06.03.2024 | 13,11 | 13,25 | 12,61 | 12,82 | -0,85% | 1.630.289,00 |
| 05.03.2024 | 12,69 | 13,14 | 12,51 | 12,93 | 1,57% | 1.242.251,00 |
| 04.03.2024 | 13,12 | 13,34 | 12,73 | 12,73 | -2,82% | 731.480,00 |
| 01.03.2024 | 13,36 | 13,36 | 13,03 | 13,10 | -0,91% | 630.077,00 |
| 29.02.2024 | 13,36 | 13,53 | 13,21 | 13,22 | 0,15% | 507.750,00 |
| 28.02.2024 | 13,29 | 13,44 | 13,19 | 13,20 | -2,00% | 389.270,00 |
| 27.02.2024 | 13,50 | 13,78 | 13,44 | 13,47 | 0,30% | 774.949,00 |
| 26.02.2024 | 13,23 | 13,46 | 13,04 | 13,43 | 1,74% | 453.577,00 |
| 23.02.2024 | 13,12 | 13,31 | 13,02 | 13,20 | 1,23% | 598.608,00 |
| 22.02.2024 | 12,81 | 13,06 | 12,79 | 13,04 | 2,76% | 631.354,00 |
| 21.02.2024 | 12,71 | 12,88 | 12,61 | 12,69 | -1,09% | 508.948,00 |
| 20.02.2024 | 12,81 | 13,00 | 12,60 | 12,83 | -1,76% | 661.039,00 |
| 16.02.2024 | 12,89 | 13,14 | 12,64 | 13,06 | 0,85% | 643.505,00 |
| 15.02.2024 | 12,82 | 12,97 | 12,69 | 12,95 | 1,57% | 606.978,00 |
| 14.02.2024 | 12,49 | 12,75 | 12,37 | 12,75 | 4,34% | 751.210,00 |
| 13.02.2024 | 12,31 | 12,51 | 12,00 | 12,22 | -4,08% | 944.311,00 |
| 12.02.2024 | 12,16 | 12,80 | 12,10 | 12,74 | 4,86% | 697.663,00 |
| 09.02.2024 | 12,14 | 12,15 | 11,95 | 12,15 | 1,33% | 336.486,00 |
| 08.02.2024 | 11,62 | 12,20 | 11,57 | 11,99 | 3,45% | 761.529,00 |
| 07.02.2024 | 11,71 | 11,83 | 11,39 | 11,59 | -0,77% | 702.569,00 |
| 06.02.2024 | 11,51 | 11,87 | 11,38 | 11,68 | 2,10% | 782.091,00 |
| 05.02.2024 | 11,61 | 11,79 | 11,43 | 11,44 | -3,46% | 377.205,00 |
| 02.02.2024 | 11,79 | 11,92 | 11,53 | 11,85 | -0,67% | 654.136,00 |
| 01.02.2024 | 11,82 | 11,99 | 11,56 | 11,93 | 2,01% | 337.124,00 |
| 31.01.2024 | 12,16 | 12,22 | 11,69 | 11,70 | -4,45% | 511.169,00 |
| 30.01.2024 | 12,03 | 12,25 | 11,87 | 12,24 | 1,16% | 837.878,00 |
| 29.01.2024 | 12,21 | 12,28 | 11,99 | 12,10 | -0,33% | 511.740,00 |
| 26.01.2024 | 12,35 | 12,57 | 12,08 | 12,14 | -1,42% | 582.293,00 |
| 25.01.2024 | 11,88 | 12,34 | 11,78 | 12,32 | 5,71% | 822.573,00 |
| 24.01.2024 | 12,25 | 12,65 | 11,58 | 11,65 | -3,96% | 1.931.548,00 |
| 23.01.2024 | 11,95 | 12,19 | 11,91 | 12,13 | 1,68% | 855.851,00 |
| 22.01.2024 | 11,79 | 11,95 | 11,72 | 11,93 | 2,05% | 606.349,00 |
| 19.01.2024 | 11,42 | 11,69 | 11,23 | 11,69 | 2,90% | 496.198,00 |
| 18.01.2024 | 11,26 | 11,38 | 11,13 | 11,36 | 2,07% | 734.250,00 |
| 17.01.2024 | 10,96 | 11,13 | 10,83 | 11,13 | 0,59% | 489.151,00 |
| 16.01.2024 | 10,67 | 11,09 | 10,62 | 11,07 | 3,41% | 532.981,00 |
| 12.01.2024 | 10,75 | 10,96 | 10,57 | 10,70 | -0,47% | 728.377,00 |
| 11.01.2024 | 10,70 | 10,85 | 10,41 | 10,75 | -0,37% | 1.159.607,00 |
| 10.01.2024 | 11,20 | 11,21 | 10,76 | 10,79 | -3,66% | 1.453.406,00 |
| 09.01.2024 | 11,29 | 11,47 | 11,20 | 11,20 | -2,27% | 660.769,00 |
| 08.01.2024 | 11,32 | 11,61 | 11,32 | 11,46 | 0,97% | 593.110,00 |
| 05.01.2024 | 11,04 | 11,42 | 10,90 | 11,35 | 2,81% | 898.890,00 |
| 04.01.2024 | 11,30 | 11,40 | 10,84 | 11,04 | -2,65% | 1.793.119,00 |
| 03.01.2024 | 11,45 | 11,68 | 11,12 | 11,34 | -2,79% | 1.039.702,00 |
| 02.01.2024 | 11,74 | 11,92 | 11,54 | 11,67 | -1,56% | 710.749,00 |
| 29.12.2023 | 12,07 | 12,15 | 11,82 | 11,85 | -1,74% | 686.955,00 |
| 28.12.2023 | 11,88 | 12,07 | 11,88 | 12,06 | 0,96% | 656.630,00 |
| 27.12.2023 | 11,87 | 12,01 | 11,69 | 11,95 | 0,55% | 584.109,00 |
| 26.12.2023 | 11,56 | 11,89 | 11,48 | 11,88 | 3,13% | 909.731,00 |
| 22.12.2023 | 11,34 | 11,56 | 11,28 | 11,52 | 1,50% | 488.901,00 |
| 21.12.2023 | 11,09 | 11,38 | 11,01 | 11,35 | 4,13% | 718.517,00 |
| 20.12.2023 | 11,09 | 11,45 | 10,87 | 10,90 | -1,71% | 1.784.231,00 |