8,670$
-1,03%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 8,64 | 8,77 | 8,40 | 8,68 | -0,91% | 1.651.110,00 |
| 31.07.2025 | 8,90 | 9,02 | 8,72 | 8,76 | -2,12% | 1.412.926,00 |
| 30.07.2025 | 9,23 | 9,52 | 8,86 | 8,95 | -2,88% | 2.152.235,00 |
| 29.07.2025 | 9,71 | 9,71 | 9,20 | 9,22 | -5,00% | 849.185,00 |
| 28.07.2025 | 9,61 | 9,83 | 9,45 | 9,70 | 1,78% | 1.459.689,00 |
| 25.07.2025 | 9,61 | 9,61 | 8,98 | 9,53 | 0,74% | 2.257.151,00 |
| 24.07.2025 | 9,62 | 9,81 | 9,45 | 9,46 | -2,57% | 1.285.440,00 |
| 23.07.2025 | 9,42 | 9,90 | 9,40 | 9,71 | 4,63% | 2.341.541,00 |
| 22.07.2025 | 8,61 | 9,38 | 8,61 | 9,28 | 8,54% | 2.200.572,00 |
| 21.07.2025 | 8,59 | 8,69 | 8,44 | 8,55 | 0,94% | 1.415.266,00 |
| 18.07.2025 | 8,57 | 8,74 | 8,39 | 8,47 | 0,24% | 1.560.272,00 |
| 17.07.2025 | 8,19 | 8,54 | 8,10 | 8,45 | 4,71% | 2.276.817,00 |
| 16.07.2025 | 8,18 | 8,28 | 7,93 | 8,07 | -0,98% | 2.390.691,00 |
| 15.07.2025 | 8,90 | 8,93 | 8,13 | 8,15 | -7,28% | 1.930.104,00 |
| 14.07.2025 | 9,17 | 9,29 | 8,76 | 8,79 | -4,56% | 3.428.611,00 |
| 11.07.2025 | 9,31 | 9,36 | 9,12 | 9,21 | -2,13% | 1.810.447,00 |
| 10.07.2025 | 9,20 | 9,78 | 9,11 | 9,41 | 1,95% | 2.895.149,00 |
| 09.07.2025 | 9,27 | 9,31 | 9,06 | 9,23 | 0,54% | 2.484.238,00 |
| 08.07.2025 | 9,24 | 9,30 | 8,80 | 9,18 | 0,11% | 2.851.238,00 |
| 07.07.2025 | 9,31 | 9,52 | 9,15 | 9,17 | -2,34% | 2.698.946,00 |
| 03.07.2025 | 9,60 | 9,63 | 9,37 | 9,39 | -1,78% | 1.440.780,00 |
| 02.07.2025 | 9,20 | 9,57 | 8,90 | 9,56 | 3,58% | 1.062.740,00 |
| 01.07.2025 | 8,68 | 9,60 | 8,46 | 9,23 | 6,34% | 3.222.491,00 |
| 30.06.2025 | 8,74 | 8,84 | 8,60 | 8,68 | -0,57% | 1.795.686,00 |
| 27.06.2025 | 8,74 | 8,92 | 8,59 | 8,73 | 0,34% | 1.014.176,00 |
| 26.06.2025 | 8,52 | 8,78 | 8,48 | 8,70 | 2,11% | 715.968,00 |
| 25.06.2025 | 8,71 | 8,71 | 8,46 | 8,52 | -1,73% | 897.809,00 |
| 24.06.2025 | 8,75 | 8,90 | 8,37 | 8,67 | 0,23% | 1.251.153,00 |
| 23.06.2025 | 8,41 | 8,66 | 8,24 | 8,65 | 1,65% | 1.050.178,00 |
| 20.06.2025 | 8,84 | 8,91 | 8,37 | 8,51 | -2,63% | 1.983.341,00 |
| 18.06.2025 | 8,64 | 8,90 | 8,52 | 8,74 | 1,39% | 899.321,00 |
| 17.06.2025 | 8,71 | 8,77 | 8,55 | 8,62 | -2,05% | 868.856,00 |
| 16.06.2025 | 8,62 | 8,84 | 8,40 | 8,80 | 4,39% | 947.319,00 |
| 13.06.2025 | 8,53 | 8,85 | 8,31 | 8,43 | -3,10% | 1.517.950,00 |
| 12.06.2025 | 8,66 | 8,80 | 8,58 | 8,70 | -0,91% | 897.831,00 |
| 11.06.2025 | 8,88 | 8,95 | 8,68 | 8,78 | -0,34% | 1.252.432,00 |
| 10.06.2025 | 8,97 | 9,06 | 8,78 | 8,81 | -0,23% | 1.079.919,00 |
| 09.06.2025 | 8,79 | 8,97 | 8,71 | 8,83 | 0,80% | 1.168.433,00 |
| 06.06.2025 | 9,09 | 9,15 | 8,62 | 8,76 | -1,96% | 1.217.069,00 |
| 05.06.2025 | 8,83 | 9,15 | 8,46 | 8,94 | 1,07% | 967.594,00 |
| 04.06.2025 | 8,76 | 8,99 | 8,70 | 8,84 | 1,26% | 1.615.900,00 |
| 03.06.2025 | 8,54 | 8,87 | 8,44 | 8,73 | 2,22% | 1.489.399,00 |
| 02.06.2025 | 8,89 | 8,89 | 8,36 | 8,54 | -4,90% | 2.042.015,00 |
| 30.05.2025 | 8,60 | 9,05 | 8,53 | 8,98 | 2,63% | 1.526.903,00 |
| 29.05.2025 | 9,00 | 9,01 | 8,62 | 8,75 | -1,35% | 1.550.372,00 |
| 28.05.2025 | 8,84 | 8,97 | 8,74 | 8,87 | 0,80% | 1.567.389,00 |
| 27.05.2025 | 8,39 | 8,83 | 8,20 | 8,80 | 7,71% | 1.981.881,00 |
| 23.05.2025 | 7,98 | 8,26 | 7,98 | 8,17 | -0,49% | 1.390.843,00 |
| 22.05.2025 | 8,09 | 8,32 | 7,94 | 8,21 | 1,11% | 1.800.131,00 |
| 21.05.2025 | 8,44 | 8,51 | 8,10 | 8,12 | -5,47% | 1.466.894,00 |
| 20.05.2025 | 8,61 | 8,99 | 8,52 | 8,59 | -1,26% | 2.903.701,00 |
| 19.05.2025 | 8,40 | 8,73 | 8,29 | 8,70 | 0,46% | 1.865.406,00 |
| 16.05.2025 | 8,39 | 8,78 | 8,26 | 8,66 | 3,34% | 1.946.577,00 |
| 15.05.2025 | 8,45 | 8,48 | 8,28 | 8,38 | -0,83% | 1.415.416,00 |
| 14.05.2025 | 8,65 | 8,75 | 8,36 | 8,45 | -3,10% | 3.159.836,00 |
| 13.05.2025 | 8,68 | 8,77 | 8,48 | 8,72 | 2,59% | 1.944.237,00 |
| 12.05.2025 | 8,75 | 9,11 | 8,48 | 8,50 | 6,78% | 4.882.547,00 |
| 09.05.2025 | 8,01 | 8,10 | 7,65 | 7,96 | 0,38% | 3.147.939,00 |
| 08.05.2025 | 7,80 | 8,28 | 7,68 | 7,93 | -5,14% | 2.473.412,00 |
| 07.05.2025 | 8,17 | 8,52 | 8,16 | 8,36 | 2,96% | 1.649.130,00 |
| 06.05.2025 | 7,96 | 8,26 | 7,80 | 8,12 | 0,74% | 1.367.747,00 |
| 05.05.2025 | 8,11 | 8,22 | 8,03 | 8,06 | -1,95% | 1.075.059,00 |
| 02.05.2025 | 8,18 | 8,43 | 8,18 | 8,22 | 2,24% | 681.405,00 |
| 01.05.2025 | 7,93 | 8,23 | 7,93 | 8,04 | 2,29% | 790.829,00 |
| 30.04.2025 | 8,01 | 8,05 | 7,68 | 7,86 | -4,26% | 1.503.723,00 |
| 29.04.2025 | 8,15 | 8,28 | 7,95 | 8,21 | -0,85% | 924.374,00 |
| 28.04.2025 | 8,26 | 8,45 | 8,04 | 8,28 | 0,85% | 1.201.787,00 |
| 25.04.2025 | 8,22 | 8,43 | 8,12 | 8,21 | -1,32% | 1.225.332,00 |
| 24.04.2025 | 7,89 | 8,41 | 7,75 | 8,32 | 5,45% | 1.552.802,00 |
| 23.04.2025 | 8,44 | 8,60 | 7,88 | 7,89 | -1,25% | 1.329.953,00 |
| 22.04.2025 | 7,66 | 8,04 | 7,66 | 7,99 | 6,11% | 1.153.370,00 |
| 21.04.2025 | 7,74 | 7,74 | 7,44 | 7,53 | -5,28% | 1.158.643,00 |
| 17.04.2025 | 7,62 | 7,99 | 7,45 | 7,95 | 4,47% | 1.018.872,00 |
| 16.04.2025 | 7,50 | 7,67 | 7,46 | 7,61 | 0,66% | 837.917,00 |
| 15.04.2025 | 7,99 | 8,13 | 7,55 | 7,56 | -5,62% | 1.023.927,00 |
| 14.04.2025 | 8,11 | 8,23 | 7,77 | 8,01 | 1,39% | 936.875,00 |
| 11.04.2025 | 7,98 | 8,06 | 7,22 | 7,90 | -1,37% | 2.598.935,00 |
| 10.04.2025 | 8,06 | 8,18 | 7,78 | 8,01 | -4,42% | 1.967.526,00 |
| 09.04.2025 | 7,32 | 8,91 | 7,21 | 8,38 | 13,17% | 3.164.184,00 |
| 08.04.2025 | 8,27 | 8,27 | 7,26 | 7,41 | -5,43% | 2.241.432,00 |
| 07.04.2025 | 7,27 | 8,03 | 6,99 | 7,83 | 1,03% | 2.827.120,00 |
| 04.04.2025 | 6,61 | 7,78 | 6,61 | 7,75 | 9,93% | 4.168.575,00 |
| 03.04.2025 | 8,00 | 8,02 | 7,02 | 7,05 | -20,07% | 3.918.822,00 |
| 02.04.2025 | 8,38 | 9,12 | 8,38 | 8,82 | 2,44% | 1.015.308,00 |
| 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 |