7,855$
-0,57%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 7,90 | 8,08 | 7,85 | 7,86 | -0,51% | 1.002.680,00 |
| 09.07.2026 | 7,72 | 8,10 | 7,65 | 7,90 | 2,33% | 748.145,00 |
| 08.07.2026 | 7,97 | 8,10 | 7,56 | 7,72 | -5,16% | 1.241.531,00 |
| 07.07.2026 | 8,15 | 8,36 | 8,13 | 8,14 | 0,00% | 791.514,00 |
| 06.07.2026 | 8,60 | 8,62 | 7,93 | 8,14 | -5,57% | 1.139.746,00 |
| 02.07.2026 | 8,60 | 8,82 | 8,53 | 8,62 | 0,35% | 1.538.218,00 |
| 01.07.2026 | 8,41 | 8,68 | 8,24 | 8,59 | 2,02% | 1.807.540,00 |
| 30.06.2026 | 8,31 | 8,49 | 8,26 | 8,42 | 0,00% | 1.519.066,00 |
| 29.06.2026 | 8,30 | 8,64 | 8,29 | 8,42 | 0,12% | 1.872.995,00 |
| 26.06.2026 | 8,08 | 8,47 | 8,06 | 8,41 | 3,83% | 2.415.782,00 |
| 25.06.2026 | 7,76 | 8,13 | 7,70 | 8,10 | 3,45% | 1.530.304,00 |
| 24.06.2026 | 7,24 | 8,07 | 7,23 | 7,83 | 10,75% | 1.657.379,00 |
| 23.06.2026 | 6,94 | 7,15 | 6,88 | 7,07 | 1,73% | 682.411,00 |
| 22.06.2026 | 7,20 | 7,31 | 6,94 | 6,95 | -4,27% | 770.741,00 |
| 18.06.2026 | 7,00 | 7,46 | 6,99 | 7,26 | 5,52% | 1.235.026,00 |
| 17.06.2026 | 7,18 | 7,51 | 6,84 | 6,88 | -4,31% | 1.064.586,00 |
| 16.06.2026 | 7,45 | 7,65 | 7,05 | 7,19 | -3,49% | 1.782.101,00 |
| 15.06.2026 | 7,35 | 7,58 | 7,34 | 7,45 | 3,91% | 1.303.582,00 |
| 12.06.2026 | 7,11 | 7,39 | 6,99 | 7,17 | 1,41% | 1.695.819,00 |
| 11.06.2026 | 6,65 | 7,12 | 6,60 | 7,07 | 5,68% | 2.082.596,00 |
| 10.06.2026 | 6,60 | 6,94 | 6,50 | 6,69 | 0,45% | 1.132.377,00 |
| 09.06.2026 | 6,34 | 6,69 | 6,34 | 6,66 | 7,07% | 891.454,00 |
| 08.06.2026 | 6,35 | 6,40 | 6,21 | 6,22 | -1,74% | 862.857,00 |
| 05.06.2026 | 6,56 | 6,67 | 6,23 | 6,33 | -4,67% | 940.106,00 |
| 04.06.2026 | 6,55 | 6,73 | 6,55 | 6,64 | 1,92% | 795.808,00 |
| 03.06.2026 | 6,56 | 6,84 | 6,28 | 6,52 | -0,23% | 1.346.743,00 |
| 02.06.2026 | 6,53 | 6,74 | 6,49 | 6,53 | -1,21% | 648.388,00 |
| 01.06.2026 | 6,76 | 6,76 | 6,43 | 6,61 | -2,36% | 846.241,00 |
| 29.05.2026 | 6,83 | 6,92 | 6,73 | 6,77 | -1,31% | 1.192.442,00 |
| 28.05.2026 | 6,63 | 6,91 | 6,61 | 6,86 | 3,16% | 1.288.831,00 |
| 27.05.2026 | 6,51 | 6,77 | 6,46 | 6,65 | 3,26% | 1.254.834,00 |
| 26.05.2026 | 6,38 | 6,58 | 6,33 | 6,44 | 1,90% | 1.397.166,00 |
| 22.05.2026 | 6,36 | 6,50 | 6,31 | 6,32 | -1,33% | 770.999,00 |
| 21.05.2026 | 6,00 | 6,44 | 5,83 | 6,41 | 6,93% | 1.598.428,00 |
| 20.05.2026 | 5,78 | 6,02 | 5,57 | 5,99 | 3,63% | 1.429.361,00 |
| 19.05.2026 | 5,80 | 5,86 | 5,67 | 5,78 | -1,53% | 1.504.716,00 |
| 18.05.2026 | 5,89 | 6,04 | 5,79 | 5,87 | 2,09% | 1.471.394,00 |
| 15.05.2026 | 5,83 | 5,95 | 5,70 | 5,75 | -2,21% | 2.799.555,00 |
| 14.05.2026 | 5,91 | 6,07 | 5,75 | 5,88 | 0,17% | 2.608.003,00 |
| 13.05.2026 | 5,90 | 5,91 | 5,63 | 5,87 | -0,51% | 1.622.834,00 |
| 12.05.2026 | 6,20 | 6,20 | 5,90 | 5,90 | -3,59% | 1.962.787,00 |
| 11.05.2026 | 6,50 | 6,51 | 6,05 | 6,12 | -5,92% | 2.011.233,00 |
| 08.05.2026 | 6,97 | 6,98 | 6,50 | 6,51 | -8,06% | 1.954.025,00 |
| 07.05.2026 | 6,80 | 7,47 | 6,80 | 7,08 | -6,79% | 2.953.099,00 |
| 06.05.2026 | 7,38 | 7,63 | 7,37 | 7,59 | 4,55% | 2.392.440,00 |
| 05.05.2026 | 7,25 | 7,34 | 7,09 | 7,26 | 2,69% | 895.612,00 |
| 04.05.2026 | 7,46 | 7,48 | 6,96 | 7,07 | -6,73% | 1.741.876,00 |
| 01.05.2026 | 7,44 | 7,59 | 7,38 | 7,58 | 2,43% | 1.010.302,00 |
| 30.04.2026 | 7,34 | 7,54 | 7,31 | 7,40 | 0,95% | 1.073.924,00 |
| 29.04.2026 | 7,60 | 7,60 | 7,27 | 7,33 | -2,79% | 609.308,00 |
| 28.04.2026 | 7,55 | 7,79 | 7,44 | 7,54 | 0,13% | 1.072.461,00 |
| 27.04.2026 | 7,65 | 7,74 | 7,51 | 7,53 | -1,57% | 615.697,00 |
| 24.04.2026 | 7,47 | 7,74 | 7,41 | 7,65 | 1,73% | 662.782,00 |
| 23.04.2026 | 7,80 | 7,85 | 7,44 | 7,52 | -3,59% | 610.198,00 |
| 22.04.2026 | 8,02 | 8,24 | 7,78 | 7,80 | -2,13% | 845.818,00 |
| 21.04.2026 | 8,07 | 8,41 | 7,94 | 7,97 | -1,12% | 921.501,00 |
| 20.04.2026 | 7,80 | 8,08 | 7,80 | 8,06 | 3,47% | 1.145.002,00 |
| 17.04.2026 | 7,61 | 7,86 | 7,56 | 7,79 | 5,84% | 1.700.297,00 |
| 16.04.2026 | 7,19 | 7,41 | 7,17 | 7,36 | 3,37% | 1.126.921,00 |
| 15.04.2026 | 6,92 | 7,20 | 6,84 | 7,12 | 3,19% | 2.060.288,00 |
| 14.04.2026 | 6,85 | 7,02 | 6,82 | 6,90 | 0,73% | 1.658.366,00 |
| 13.04.2026 | 6,73 | 6,98 | 6,69 | 6,85 | 1,18% | 1.304.503,00 |
| 10.04.2026 | 6,65 | 6,85 | 6,54 | 6,77 | 2,42% | 860.073,00 |
| 09.04.2026 | 6,43 | 6,69 | 6,39 | 6,61 | 1,38% | 928.758,00 |
| 08.04.2026 | 6,69 | 6,85 | 6,50 | 6,52 | 3,99% | 1.101.623,00 |
| 07.04.2026 | 6,44 | 6,47 | 6,17 | 6,27 | -3,39% | 1.318.782,00 |
| 06.04.2026 | 6,37 | 6,53 | 6,33 | 6,49 | 1,72% | 3.043.639,00 |
| 02.04.2026 | 6,36 | 6,55 | 6,26 | 6,38 | -2,45% | 1.255.458,00 |
| 01.04.2026 | 6,60 | 6,71 | 6,50 | 6,54 | -3,54% | 1.509.828,00 |
| 31.03.2026 | 6,61 | 6,82 | 6,46 | 6,78 | 4,15% | 1.212.977,00 |
| 30.03.2026 | 6,52 | 6,64 | 6,46 | 6,51 | 0,15% | 720.093,00 |
| 27.03.2026 | 6,61 | 6,66 | 6,43 | 6,50 | -2,99% | 1.294.763,00 |
| 26.03.2026 | 6,80 | 6,96 | 6,69 | 6,70 | -2,19% | 831.653,00 |
| 25.03.2026 | 6,63 | 6,88 | 6,56 | 6,85 | 4,90% | 1.237.709,00 |
| 24.03.2026 | 6,75 | 6,75 | 6,45 | 6,53 | -4,53% | 1.468.762,00 |
| 23.03.2026 | 7,09 | 7,12 | 6,82 | 6,84 | 0,88% | 886.618,00 |
| 20.03.2026 | 7,09 | 7,13 | 6,75 | 6,78 | -4,37% | 1.406.150,00 |
| 19.03.2026 | 7,11 | 7,19 | 6,93 | 7,09 | -0,42% | 1.102.697,00 |
| 18.03.2026 | 7,01 | 7,30 | 7,01 | 7,12 | -4,43% | 1.723.897,00 |
| 17.03.2026 | 7,35 | 7,61 | 7,35 | 7,45 | 1,64% | 1.159.791,00 |
| 16.03.2026 | 7,17 | 7,42 | 7,10 | 7,33 | 3,24% | 960.738,00 |
| 13.03.2026 | 7,12 | 7,22 | 7,01 | 7,10 | 0,57% | 1.316.679,00 |
| 12.03.2026 | 7,08 | 7,16 | 6,95 | 7,06 | -2,08% | 1.568.179,00 |
| 11.03.2026 | 7,40 | 7,46 | 7,11 | 7,21 | -2,57% | 1.239.588,00 |
| 10.03.2026 | 7,37 | 7,48 | 7,24 | 7,40 | 0,41% | 1.589.023,00 |
| 09.03.2026 | 7,46 | 7,50 | 6,97 | 7,37 | -3,53% | 1.805.468,00 |
| 06.03.2026 | 7,65 | 7,74 | 7,56 | 7,64 | -2,80% | 1.534.646,00 |
| 05.03.2026 | 7,76 | 8,09 | 7,66 | 7,86 | -0,13% | 1.921.231,00 |
| 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 |