9,390$
-1,98%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 8,35 | 8,77 | 8,30 | 8,56 | 0,12% | 1.296.435,00 |
| 01.11.2024 | 8,70 | 8,79 | 8,44 | 8,55 | 0,83% | 772.099,00 |
| 31.10.2024 | 8,55 | 8,57 | 8,33 | 8,48 | -1,05% | 1.418.758,00 |
| 30.10.2024 | 8,50 | 8,85 | 8,48 | 8,57 | 0,71% | 2.609.572,00 |
| 29.10.2024 | 8,72 | 8,73 | 8,50 | 8,51 | -2,58% | 1.060.008,00 |
| 28.10.2024 | 8,89 | 9,05 | 8,70 | 8,74 | -0,51% | 687.444,00 |
| 25.10.2024 | 8,90 | 9,00 | 8,71 | 8,78 | 0,57% | 857.774,00 |
| 24.10.2024 | 8,68 | 8,86 | 8,52 | 8,73 | 0,23% | 1.815.227,00 |
| 23.10.2024 | 8,80 | 8,90 | 8,69 | 8,71 | -2,02% | 942.958,00 |
| 22.10.2024 | 9,00 | 9,01 | 8,78 | 8,89 | -1,66% | 1.167.589,00 |
| 21.10.2024 | 9,38 | 9,42 | 9,03 | 9,04 | -3,21% | 1.075.010,00 |
| 18.10.2024 | 9,58 | 9,77 | 9,33 | 9,34 | -2,30% | 849.065,00 |
| 17.10.2024 | 9,62 | 9,78 | 9,45 | 9,56 | -0,62% | 1.573.433,00 |
| 16.10.2024 | 9,53 | 9,67 | 9,34 | 9,62 | 1,69% | 1.972.509,00 |
| 15.10.2024 | 10,00 | 10,06 | 9,42 | 9,46 | -8,42% | 3.269.448,00 |
| 14.10.2024 | 10,47 | 10,57 | 10,31 | 10,33 | -1,81% | 519.726,00 |
| 11.10.2024 | 10,28 | 10,67 | 10,22 | 10,52 | 1,35% | 986.567,00 |
| 10.10.2024 | 10,44 | 10,46 | 10,01 | 10,38 | -0,86% | 1.216.008,00 |
| 09.10.2024 | 10,62 | 10,70 | 10,47 | 10,47 | -1,41% | 1.803.919,00 |
| 08.10.2024 | 10,55 | 10,75 | 10,51 | 10,62 | 0,76% | 780.475,00 |
| 07.10.2024 | 10,66 | 10,70 | 10,34 | 10,54 | -2,59% | 1.609.954,00 |
| 04.10.2024 | 11,29 | 11,35 | 10,58 | 10,82 | 2,17% | 2.037.363,00 |
| 03.10.2024 | 10,83 | 10,92 | 10,19 | 10,59 | -3,11% | 2.494.892,00 |
| 02.10.2024 | 11,33 | 11,52 | 10,91 | 10,93 | -6,90% | 2.575.481,00 |
| 01.10.2024 | 12,25 | 12,31 | 11,72 | 11,74 | -4,55% | 773.101,00 |
| 30.09.2024 | 12,67 | 12,81 | 12,07 | 12,30 | -3,38% | 1.182.948,00 |
| 27.09.2024 | 12,73 | 12,82 | 12,47 | 12,73 | 1,68% | 627.356,00 |
| 26.09.2024 | 12,54 | 12,73 | 12,37 | 12,52 | 1,71% | 853.990,00 |
| 25.09.2024 | 12,51 | 12,60 | 12,18 | 12,31 | -1,91% | 861.186,00 |
| 24.09.2024 | 13,31 | 13,33 | 12,44 | 12,55 | -5,71% | 869.804,00 |
| 23.09.2024 | 13,24 | 13,37 | 12,92 | 13,31 | 1,29% | 466.196,00 |
| 20.09.2024 | 13,31 | 13,49 | 12,98 | 13,14 | -1,43% | 1.900.774,00 |
| 19.09.2024 | 13,77 | 13,97 | 13,25 | 13,33 | 0,08% | 762.731,00 |
| 18.09.2024 | 13,30 | 13,95 | 13,07 | 13,32 | 0,91% | 1.353.101,00 |
| 17.09.2024 | 12,48 | 13,21 | 12,42 | 13,20 | 6,88% | 1.067.545,00 |
| 16.09.2024 | 12,59 | 12,94 | 12,24 | 12,35 | -0,80% | 732.757,00 |
| 13.09.2024 | 11,74 | 12,73 | 11,72 | 12,45 | 11,46% | 2.066.321,00 |
| 12.09.2024 | 10,84 | 11,17 | 10,81 | 11,17 | 2,10% | 665.994,00 |
| 11.09.2024 | 10,72 | 11,09 | 10,65 | 10,94 | 1,86% | 769.210,00 |
| 10.09.2024 | 10,86 | 10,94 | 10,61 | 10,74 | -1,10% | 967.047,00 |
| 09.09.2024 | 11,13 | 11,69 | 10,85 | 10,86 | -1,36% | 1.192.453,00 |
| 06.09.2024 | 11,14 | 11,27 | 10,94 | 11,01 | -0,99% | 511.546,00 |
| 05.09.2024 | 11,32 | 11,50 | 11,07 | 11,12 | -1,16% | 532.418,00 |
| 04.09.2024 | 11,66 | 11,96 | 10,99 | 11,25 | -3,76% | 1.174.146,00 |
| 03.09.2024 | 12,20 | 12,29 | 11,65 | 11,69 | -5,04% | 648.996,00 |
| 30.08.2024 | 12,53 | 12,53 | 12,18 | 12,31 | 0,00% | 647.383,00 |
| 29.08.2024 | 12,66 | 12,71 | 12,22 | 12,31 | -1,05% | 850.416,00 |
| 28.08.2024 | 12,49 | 12,67 | 12,30 | 12,44 | -0,80% | 850.490,00 |
| 27.08.2024 | 12,39 | 12,62 | 12,28 | 12,54 | 1,13% | 730.089,00 |
| 26.08.2024 | 12,77 | 12,78 | 12,31 | 12,40 | -2,44% | 765.385,00 |
| 23.08.2024 | 11,96 | 12,84 | 11,84 | 12,71 | 7,62% | 1.363.610,00 |
| 22.08.2024 | 12,06 | 12,11 | 11,76 | 11,81 | -2,80% | 1.312.644,00 |
| 21.08.2024 | 11,55 | 12,16 | 11,48 | 12,15 | 5,93% | 953.269,00 |
| 20.08.2024 | 11,35 | 11,62 | 11,31 | 11,47 | 0,17% | 988.867,00 |
| 19.08.2024 | 11,57 | 11,77 | 11,36 | 11,45 | -0,95% | 1.392.121,00 |
| 16.08.2024 | 11,72 | 11,99 | 11,52 | 11,56 | -1,87% | 1.616.418,00 |
| 15.08.2024 | 12,31 | 12,64 | 11,70 | 11,78 | -1,34% | 1.429.386,00 |
| 14.08.2024 | 11,81 | 11,96 | 11,52 | 11,94 | 1,96% | 1.067.790,00 |
| 13.08.2024 | 11,76 | 12,20 | 11,49 | 11,71 | -0,09% | 2.344.774,00 |
| 12.08.2024 | 12,51 | 12,59 | 11,42 | 11,72 | -7,42% | 2.037.828,00 |
| 09.08.2024 | 12,06 | 12,92 | 11,85 | 12,66 | 4,63% | 2.463.332,00 |
| 08.08.2024 | 8,98 | 12,11 | 8,50 | 12,10 | -12,57% | 8.588.647,00 |
| 07.08.2024 | 14,31 | 14,50 | 13,56 | 13,84 | -3,22% | 1.526.069,00 |
| 06.08.2024 | 13,92 | 14,51 | 13,68 | 14,30 | 3,25% | 1.122.315,00 |
| 05.08.2024 | 12,60 | 13,88 | 12,60 | 13,85 | 1,39% | 1.352.173,00 |
| 02.08.2024 | 13,09 | 13,66 | 12,74 | 13,66 | -0,15% | 1.626.701,00 |
| 01.08.2024 | 15,17 | 15,26 | 13,50 | 13,68 | -9,94% | 1.747.940,00 |
| 31.07.2024 | 15,40 | 15,61 | 15,04 | 15,19 | -0,65% | 917.790,00 |
| 30.07.2024 | 15,56 | 15,71 | 15,01 | 15,29 | -1,74% | 724.088,00 |
| 29.07.2024 | 16,27 | 16,46 | 15,35 | 15,56 | -4,77% | 1.294.739,00 |
| 26.07.2024 | 16,01 | 16,42 | 15,73 | 16,34 | 4,54% | 921.382,00 |
| 25.07.2024 | 15,85 | 15,99 | 15,35 | 15,63 | -1,39% | 1.452.236,00 |
| 24.07.2024 | 16,11 | 16,53 | 15,77 | 15,85 | -2,70% | 1.596.494,00 |
| 23.07.2024 | 16,07 | 16,39 | 15,71 | 16,29 | 0,06% | 959.698,00 |
| 22.07.2024 | 16,03 | 16,44 | 15,61 | 16,28 | 3,37% | 820.863,00 |
| 19.07.2024 | 15,96 | 16,06 | 15,65 | 15,75 | -1,07% | 575.731,00 |
| 18.07.2024 | 16,46 | 16,85 | 15,79 | 15,92 | -3,02% | 511.793,00 |
| 17.07.2024 | 16,72 | 17,05 | 16,22 | 16,42 | -3,38% | 721.538,00 |
| 16.07.2024 | 16,57 | 17,27 | 16,54 | 16,99 | 4,23% | 1.069.368,00 |
| 15.07.2024 | 16,34 | 16,60 | 15,92 | 16,30 | 0,80% | 785.922,00 |
| 12.07.2024 | 16,15 | 16,86 | 16,13 | 16,17 | 0,84% | 1.234.830,00 |
| 11.07.2024 | 15,33 | 16,25 | 15,30 | 16,04 | 7,11% | 1.358.601,00 |
| 10.07.2024 | 14,82 | 15,01 | 14,66 | 14,97 | 1,98% | 876.803,00 |
| 09.07.2024 | 14,91 | 15,18 | 14,61 | 14,68 | -0,54% | 1.336.703,00 |
| 08.07.2024 | 15,33 | 15,49 | 14,22 | 14,76 | -6,58% | 3.368.464,00 |
| 05.07.2024 | 16,00 | 16,00 | 15,66 | 15,80 | -0,63% | 721.286,00 |
| 03.07.2024 | 16,15 | 16,38 | 15,89 | 15,90 | -0,19% | 709.102,00 |
| 02.07.2024 | 15,60 | 16,09 | 15,35 | 15,93 | 0,70% | 1.012.803,00 |
| 01.07.2024 | 16,96 | 16,97 | 15,63 | 15,82 | -6,61% | 1.380.261,00 |
| 28.06.2024 | 17,08 | 17,45 | 16,75 | 16,94 | -0,35% | 8.285.907,00 |
| 27.06.2024 | 16,70 | 17,27 | 16,68 | 17,00 | 0,18% | 994.344,00 |