11,080$
-0,36%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,48 | 10,62 | 10,63 | -6,43% | 1.572.477,00 |
| 02.01.2026 | 11,37 | 11,53 | 11,28 | 11,36 | 1,34% | 1.039.657,00 |
| 31.12.2025 | 11,43 | 11,43 | 11,17 | 11,21 | -2,18% | 469.944,00 |
| 30.12.2025 | 11,68 | 11,74 | 11,42 | 11,46 | -2,22% | 1.326.280,00 |
| 29.12.2025 | 11,72 | 11,89 | 11,44 | 11,72 | 0,00% | 1.248.613,00 |
| 26.12.2025 | 11,70 | 11,73 | 11,38 | 11,72 | 0,26% | 797.306,00 |
| 24.12.2025 | 11,80 | 11,92 | 11,21 | 11,69 | -0,34% | 604.085,00 |
| 23.12.2025 | 11,77 | 11,89 | 11,62 | 11,73 | -1,18% | 1.066.765,00 |
| 22.12.2025 | 11,57 | 11,89 | 11,30 | 11,87 | 2,59% | 1.013.079,00 |
| 19.12.2025 | 11,63 | 11,76 | 11,33 | 11,57 | -0,94% | 1.403.613,00 |
| 18.12.2025 | 11,68 | 12,08 | 11,61 | 11,68 | 1,74% | 1.107.507,00 |
| 17.12.2025 | 11,14 | 11,65 | 10,51 | 11,48 | 2,23% | 1.412.678,00 |
| 16.12.2025 | 11,19 | 11,71 | 11,10 | 11,23 | -0,27% | 1.665.269,00 |
| 15.12.2025 | 10,98 | 11,29 | 10,88 | 11,26 | 3,59% | 995.788,00 |
| 12.12.2025 | 10,93 | 11,03 | 10,69 | 10,87 | -0,09% | 1.161.261,00 |
| 11.12.2025 | 10,77 | 10,96 | 10,68 | 10,88 | 1,59% | 1.526.867,00 |
| 10.12.2025 | 10,70 | 11,01 | 10,63 | 10,71 | -0,28% | 1.364.459,00 |
| 09.12.2025 | 10,52 | 10,90 | 10,40 | 10,74 | 0,94% | 1.714.624,00 |
| 08.12.2025 | 10,56 | 10,69 | 10,38 | 10,64 | 0,95% | 1.056.090,00 |
| 05.12.2025 | 10,54 | 10,73 | 10,42 | 10,54 | 0,09% | 726.301,00 |
| 04.12.2025 | 10,57 | 10,69 | 10,36 | 10,53 | -0,38% | 757.868,00 |
| 03.12.2025 | 10,67 | 10,81 | 10,56 | 10,57 | -0,84% | 908.610,00 |
| 02.12.2025 | 10,47 | 10,76 | 10,45 | 10,66 | 2,21% | 1.077.635,00 |
| 01.12.2025 | 10,30 | 10,67 | 10,25 | 10,43 | 0,87% | 1.182.080,00 |
| 28.11.2025 | 10,46 | 10,52 | 10,25 | 10,34 | -1,34% | 610.367,00 |
| 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 |