8,570$
-1,49%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,67 | 8,72 | 8,40 | 8,61 | -1,09% | 1.233.818,00 |
| 31.03.2025 | 8,36 | 8,84 | 8,22 | 8,71 | 1,58% | 1.669.043,00 |
| 28.03.2025 | 9,30 | 9,32 | 8,45 | 8,57 | -8,64% | 3.065.161,00 |
| 27.03.2025 | 9,40 | 9,57 | 9,25 | 9,38 | -0,74% | 1.390.829,00 |
| 26.03.2025 | 9,42 | 9,55 | 9,15 | 9,45 | -0,21% | 1.554.606,00 |
| 25.03.2025 | 9,83 | 9,93 | 9,35 | 9,47 | -3,86% | 2.884.429,00 |
| 24.03.2025 | 9,45 | 9,94 | 9,45 | 9,85 | 5,69% | 2.188.039,00 |
| 21.03.2025 | 9,05 | 9,45 | 8,91 | 9,32 | 0,70% | 1.195.998,00 |
| 20.03.2025 | 9,16 | 9,37 | 8,97 | 9,26 | 0,60% | 2.303.934,00 |
| 19.03.2025 | 8,88 | 9,28 | 8,84 | 9,20 | 2,79% | 2.055.084,00 |
| 18.03.2025 | 9,15 | 9,23 | 8,80 | 8,95 | -3,87% | 1.897.686,00 |
| 17.03.2025 | 8,88 | 9,34 | 8,75 | 9,31 | 5,20% | 2.536.046,00 |
| 14.03.2025 | 8,83 | 8,87 | 8,54 | 8,85 | 2,19% | 2.243.279,00 |
| 13.03.2025 | 8,74 | 8,86 | 8,33 | 8,66 | -1,59% | 3.501.682,00 |
| 12.03.2025 | 9,01 | 9,27 | 8,60 | 8,80 | -1,35% | 1.980.347,00 |
| 11.03.2025 | 8,98 | 9,08 | 8,61 | 8,92 | -0,56% | 3.740.072,00 |
| 10.03.2025 | 9,16 | 9,41 | 8,86 | 8,97 | -3,86% | 3.314.040,00 |
| 07.03.2025 | 8,89 | 9,36 | 8,54 | 9,33 | 4,01% | 2.851.660,00 |
| 06.03.2025 | 9,00 | 9,19 | 8,77 | 8,97 | -1,64% | 1.858.556,00 |
| 05.03.2025 | 9,48 | 9,48 | 8,80 | 9,12 | -1,67% | 2.343.843,00 |
| 04.03.2025 | 8,78 | 9,39 | 8,59 | 9,28 | 3,29% | 2.729.110,00 |
| 03.03.2025 | 9,56 | 9,87 | 8,93 | 8,98 | -5,67% | 4.858.776,00 |
| 28.02.2025 | 9,40 | 9,81 | 9,31 | 9,52 | 1,66% | 3.375.826,00 |
| 27.02.2025 | 10,58 | 10,58 | 9,07 | 9,37 | -14,47% | 5.542.170,00 |
| 26.02.2025 | 11,07 | 12,13 | 10,57 | 10,95 | -8,18% | 2.828.415,00 |
| 25.02.2025 | 11,59 | 12,45 | 11,59 | 11,93 | 2,36% | 4.433.769,00 |
| 24.02.2025 | 11,37 | 11,95 | 11,23 | 11,65 | 3,10% | 2.388.542,00 |
| 21.02.2025 | 12,42 | 12,54 | 11,23 | 11,30 | -7,22% | 2.550.935,00 |
| 20.02.2025 | 12,37 | 12,50 | 12,02 | 12,18 | -2,72% | 1.344.196,00 |
| 19.02.2025 | 12,63 | 12,70 | 11,68 | 12,52 | -2,11% | 1.961.191,00 |
| 18.02.2025 | 12,72 | 12,81 | 12,30 | 12,79 | 1,51% | 1.211.354,00 |
| 14.02.2025 | 12,64 | 12,94 | 12,31 | 12,60 | 1,12% | 1.753.798,00 |
| 13.02.2025 | 12,65 | 12,83 | 12,38 | 12,46 | -0,48% | 716.687,00 |
| 12.02.2025 | 12,20 | 12,58 | 12,20 | 12,52 | 0,00% | 822.941,00 |
| 11.02.2025 | 12,61 | 12,75 | 12,31 | 12,52 | -2,64% | 1.251.639,00 |
| 10.02.2025 | 12,39 | 12,87 | 12,21 | 12,86 | 5,50% | 1.510.941,00 |
| 07.02.2025 | 12,88 | 12,99 | 12,18 | 12,19 | -6,09% | 1.747.908,00 |
| 06.02.2025 | 12,29 | 13,02 | 12,29 | 12,98 | 6,22% | 1.439.241,00 |
| 05.02.2025 | 12,39 | 12,49 | 12,12 | 12,22 | -1,53% | 980.176,00 |
| 04.02.2025 | 11,57 | 12,56 | 11,57 | 12,41 | 7,35% | 1.815.041,00 |
| 03.02.2025 | 11,90 | 12,01 | 11,53 | 11,56 | -5,86% | 2.115.876,00 |
| 31.01.2025 | 12,54 | 12,68 | 12,14 | 12,28 | -2,31% | 1.275.972,00 |
| 30.01.2025 | 12,36 | 12,70 | 12,33 | 12,57 | 2,53% | 1.323.439,00 |
| 29.01.2025 | 11,91 | 12,60 | 11,91 | 12,26 | 2,77% | 1.041.060,00 |
| 28.01.2025 | 12,44 | 12,54 | 11,78 | 11,93 | -3,87% | 1.823.137,00 |
| 27.01.2025 | 12,14 | 12,66 | 11,98 | 12,41 | 0,49% | 3.172.491,00 |
| 24.01.2025 | 12,07 | 12,40 | 12,02 | 12,35 | 0,82% | 1.396.059,00 |
| 23.01.2025 | 11,82 | 12,29 | 11,81 | 12,25 | 3,29% | 1.876.395,00 |
| 22.01.2025 | 11,77 | 12,00 | 11,69 | 11,86 | 0,59% | 1.062.495,00 |
| 21.01.2025 | 11,68 | 11,81 | 11,28 | 11,79 | 1,29% | 1.623.675,00 |
| 17.01.2025 | 11,50 | 11,73 | 11,26 | 11,64 | 2,02% | 1.432.496,00 |
| 16.01.2025 | 11,19 | 11,44 | 10,86 | 11,41 | 1,88% | 1.534.464,00 |
| 15.01.2025 | 11,38 | 11,42 | 10,99 | 11,20 | 2,38% | 1.703.749,00 |
| 14.01.2025 | 10,88 | 11,17 | 10,75 | 10,94 | 0,74% | 1.466.123,00 |
| 13.01.2025 | 10,81 | 11,01 | 10,34 | 10,86 | -0,18% | 2.622.030,00 |
| 10.01.2025 | 10,86 | 11,29 | 10,50 | 10,88 | 15,01% | 4.981.063,00 |
| 08.01.2025 | 9,45 | 9,58 | 9,08 | 9,46 | 0,00% | 1.282.435,00 |
| 07.01.2025 | 9,76 | 9,81 | 9,22 | 9,46 | -2,97% | 1.478.691,00 |
| 06.01.2025 | 9,27 | 9,95 | 9,19 | 9,75 | 6,09% | 1.446.678,00 |
| 03.01.2025 | 9,46 | 9,54 | 8,99 | 9,19 | -2,44% | 1.428.501,00 |
| 02.01.2025 | 9,60 | 9,80 | 9,35 | 9,42 | 0,21% | 731.961,00 |
| 31.12.2024 | 9,33 | 9,51 | 9,24 | 9,40 | 1,29% | 1.355.534,00 |
| 30.12.2024 | 9,12 | 9,35 | 8,89 | 9,28 | 0,22% | 1.007.472,00 |
| 27.12.2024 | 9,37 | 9,52 | 8,94 | 9,26 | -1,59% | 1.596.278,00 |
| 26.12.2024 | 9,50 | 9,62 | 9,24 | 9,41 | -1,67% | 891.163,00 |
| 24.12.2024 | 9,32 | 9,58 | 9,21 | 9,57 | 0,84% | 378.260,00 |
| 23.12.2024 | 9,50 | 9,70 | 9,32 | 9,49 | -1,56% | 996.995,00 |
| 20.12.2024 | 8,97 | 9,77 | 8,92 | 9,64 | 6,11% | 2.022.232,00 |
| 19.12.2024 | 9,58 | 9,69 | 8,90 | 9,09 | -3,25% | 1.948.346,00 |
| 18.12.2024 | 10,22 | 10,23 | 9,38 | 9,39 | -7,49% | 1.586.144,00 |
| 17.12.2024 | 9,85 | 10,46 | 9,85 | 10,15 | 2,32% | 1.260.339,00 |
| 16.12.2024 | 10,46 | 10,48 | 9,82 | 9,92 | -5,97% | 1.020.820,00 |
| 13.12.2024 | 11,08 | 11,39 | 10,52 | 10,55 | -2,50% | 1.094.050,00 |
| 12.12.2024 | 11,17 | 11,31 | 10,76 | 10,82 | -3,99% | 964.165,00 |
| 11.12.2024 | 11,33 | 11,39 | 10,93 | 11,27 | 1,26% | 983.389,00 |
| 10.12.2024 | 11,01 | 11,34 | 10,84 | 11,13 | 1,00% | 1.011.585,00 |
| 09.12.2024 | 10,60 | 11,17 | 10,60 | 11,02 | 4,75% | 874.222,00 |
| 06.12.2024 | 10,99 | 11,05 | 10,45 | 10,52 | -1,68% | 869.734,00 |
| 05.12.2024 | 10,86 | 10,96 | 10,63 | 10,70 | -1,83% | 873.965,00 |
| 04.12.2024 | 10,71 | 11,05 | 10,70 | 10,90 | 1,40% | 991.708,00 |
| 03.12.2024 | 10,31 | 10,87 | 10,07 | 10,75 | 3,46% | 825.945,00 |
| 02.12.2024 | 9,94 | 10,43 | 9,76 | 10,39 | 4,63% | 1.100.601,00 |
| 29.11.2024 | 10,09 | 10,26 | 9,88 | 9,93 | -1,68% | 524.268,00 |
| 27.11.2024 | 10,01 | 10,41 | 9,94 | 10,10 | 1,10% | 605.855,00 |
| 26.11.2024 | 10,50 | 10,53 | 9,87 | 9,99 | -6,37% | 1.367.541,00 |
| 25.11.2024 | 9,92 | 10,82 | 9,92 | 10,67 | 9,44% | 1.352.973,00 |
| 22.11.2024 | 9,64 | 9,91 | 9,50 | 9,75 | 1,46% | 1.031.479,00 |
| 21.11.2024 | 9,74 | 9,81 | 9,50 | 9,61 | -1,03% | 181.777,00 |
| 20.11.2024 | 9,27 | 9,86 | 9,25 | 9,71 | 4,97% | 1.361.993,00 |
| 19.11.2024 | 9,01 | 9,28 | 8,89 | 9,25 | 1,09% | 807.568,00 |
| 18.11.2024 | 9,46 | 9,62 | 9,09 | 9,15 | -2,66% | 1.080.804,00 |
| 15.11.2024 | 9,77 | 9,77 | 9,21 | 9,40 | -1,88% | 1.397.850,00 |
| 14.11.2024 | 9,67 | 9,85 | 9,37 | 9,58 | -1,14% | 1.229.607,00 |
| 13.11.2024 | 9,84 | 10,15 | 9,67 | 9,69 | -1,12% | 1.350.427,00 |
| 12.11.2024 | 9,81 | 10,60 | 9,71 | 9,80 | 0,05% | 2.793.909,00 |
| 11.11.2024 | 9,68 | 9,99 | 9,59 | 9,80 | 1,19% | 1.479.665,00 |
| 08.11.2024 | 9,34 | 10,07 | 9,28 | 9,68 | -0,21% | 1.630.588,00 |
| 07.11.2024 | 8,73 | 9,97 | 8,46 | 9,70 | 6,36% | 5.281.263,00 |
| 06.11.2024 | 8,96 | 9,26 | 8,70 | 9,12 | 1,56% | 3.238.671,00 |
| 05.11.2024 | 8,50 | 8,98 | 8,46 | 8,98 | 4,91% | 1.469.843,00 |