7,360$
-0,14%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 7,45 | 7,49 | 7,25 | 7,36 | -0,14% | 96.980,00 |
| 09.03.2026 | 7,46 | 7,50 | 6,97 | 7,37 | -3,60% | 7.487,00 |
| 06.03.2026 | 7,65 | 7,74 | 7,56 | 7,65 | -2,74% | 7.487,00 |
| 05.03.2026 | 7,76 | 8,09 | 7,66 | 7,86 | -0,13% | 7.487,00 |
| 04.03.2026 | 8,02 | 8,10 | 7,82 | 7,87 | -1,63% | 1.460.869,00 |
| 03.03.2026 | 7,75 | 8,07 | 7,67 | 8,00 | -1,11% | 1.728.860,00 |
| 02.03.2026 | 8,15 | 8,15 | 7,78 | 8,09 | -1,94% | 1.548.148,00 |
| 27.02.2026 | 9,13 | 9,44 | 8,23 | 8,25 | -10,91% | 1.653.534,00 |
| 26.02.2026 | 10,55 | 10,60 | 8,80 | 9,26 | 10,50% | 3.841.063,00 |
| 25.02.2026 | 8,40 | 8,53 | 8,13 | 8,38 | -0,24% | 1.200.418,00 |
| 24.02.2026 | 8,50 | 8,67 | 8,40 | 8,40 | -0,12% | 891.323,00 |
| 23.02.2026 | 9,11 | 9,11 | 8,38 | 8,41 | -8,39% | 1.393.343,00 |
| 20.02.2026 | 8,81 | 9,33 | 8,78 | 9,18 | 3,49% | 1.547.336,00 |
| 19.02.2026 | 9,30 | 9,30 | 8,69 | 8,87 | -2,42% | 1.166.212,00 |
| 18.02.2026 | 8,98 | 9,40 | 8,96 | 9,09 | 1,11% | 2.426.339,00 |
| 17.02.2026 | 9,19 | 9,39 | 8,85 | 8,99 | -2,81% | 1.095.057,00 |
| 13.02.2026 | 9,19 | 9,59 | 9,06 | 9,25 | 1,31% | 1.987.905,00 |
| 12.02.2026 | 9,86 | 10,12 | 9,10 | 9,13 | -6,55% | 1.612.055,00 |
| 11.02.2026 | 10,66 | 10,81 | 9,63 | 9,77 | -8,43% | 1.772.927,00 |
| 10.02.2026 | 10,69 | 10,92 | 10,64 | 10,67 | -0,19% | 668.334,00 |
| 09.02.2026 | 11,17 | 11,23 | 10,64 | 10,69 | -3,69% | 480.881,00 |
| 06.02.2026 | 10,74 | 11,19 | 10,74 | 11,10 | 3,64% | 1.326.398,00 |
| 05.02.2026 | 10,79 | 10,92 | 10,54 | 10,71 | -2,55% | 871.974,00 |
| 04.02.2026 | 11,07 | 11,19 | 10,82 | 10,99 | 0,73% | 1.027.778,00 |
| 03.02.2026 | 10,52 | 11,08 | 10,51 | 10,91 | 2,83% | 904.401,00 |
| 02.02.2026 | 10,19 | 10,68 | 9,95 | 10,61 | 4,22% | 1.071.172,00 |
| 30.01.2026 | 9,90 | 10,22 | 9,83 | 10,18 | 2,62% | 824.274,00 |
| 29.01.2026 | 10,01 | 10,09 | 9,60 | 9,92 | -0,70% | 1.295.613,00 |
| 28.01.2026 | 10,49 | 10,60 | 9,96 | 9,99 | -4,31% | 687.877,00 |
| 27.01.2026 | 10,42 | 10,51 | 10,25 | 10,44 | 1,36% | 732.118,00 |
| 26.01.2026 | 10,37 | 10,57 | 10,16 | 10,30 | -0,58% | 600.227,00 |
| 23.01.2026 | 10,67 | 10,75 | 10,28 | 10,36 | -3,27% | 592.906,00 |
| 22.01.2026 | 10,57 | 10,85 | 10,57 | 10,71 | 1,32% | 707.974,00 |
| 21.01.2026 | 10,20 | 10,68 | 10,20 | 10,57 | 3,83% | 1.278.599,00 |
| 20.01.2026 | 10,58 | 10,65 | 10,02 | 10,18 | -5,83% | 972.121,00 |
| 16.01.2026 | 11,12 | 11,18 | 10,76 | 10,81 | -2,17% | 979.347,00 |
| 15.01.2026 | 10,70 | 11,14 | 10,64 | 11,05 | 3,76% | 1.717.997,00 |
| 14.01.2026 | 10,91 | 11,11 | 10,62 | 10,65 | -2,83% | 1.017.033,00 |
| 13.01.2026 | 10,88 | 11,18 | 10,70 | 10,96 | 0,92% | 1.449.037,00 |
| 12.01.2026 | 11,00 | 11,02 | 10,72 | 10,86 | -1,90% | 1.049.650,00 |
| 09.01.2026 | 11,25 | 11,55 | 10,75 | 11,07 | -0,45% | 1.743.935,00 |
| 08.01.2026 | 10,72 | 11,15 | 10,72 | 11,12 | 2,39% | 1.945.503,00 |
| 07.01.2026 | 11,12 | 11,23 | 10,76 | 10,86 | -1,81% | 983.206,00 |
| 06.01.2026 | 10,62 | 11,08 | 10,50 | 11,06 | 4,05% | 1.428.401,00 |
| 05.01.2026 | 11,29 | 11,49 | 10,62 | 10,63 | -6,43% | 1.572.477,00 |