13,500$
-7,28%
Echtzeit-Aktienkurs Arhaus
Bid:
Ask:
Aktienkurse zur Arhaus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,54 | 14,60 | 13,47 | 13,51 | -7,21% | 2.445.710,00 |
| 11.11.2026 | 14,77 | 14,95 | 14,43 | 14,56 | -2,22% | 2.063.633,00 |
| 10.11.2026 | 14,80 | 15,10 | 14,63 | 14,89 | -0,87% | 2.135.599,00 |
| 09.11.2026 | 14,42 | 15,17 | 14,29 | 15,02 | 5,85% | 3.562.747,00 |
| 06.11.2026 | 13,00 | 14,27 | 12,58 | 14,19 | 9,66% | 4.932.405,00 |
| 05.11.2026 | 12,79 | 13,36 | 11,97 | 12,94 | -1,60% | 4.352.843,00 |
| 04.11.2026 | 12,56 | 13,23 | 12,39 | 13,15 | 9,04% | 2.932.470,00 |
| 03.11.2026 | 12,51 | 12,52 | 11,92 | 12,06 | -3,83% | 1.788.378,00 |
| 02.11.2026 | 12,70 | 13,00 | 12,50 | 12,54 | 0,72% | 1.452.240,00 |
| 30.10.2026 | 12,74 | 12,84 | 12,26 | 12,45 | -2,05% | 1.808.748,00 |
| 29.10.2026 | 11,74 | 12,73 | 11,73 | 12,71 | 10,33% | 3.630.660,00 |
| 28.10.2026 | 11,48 | 11,63 | 11,36 | 11,52 | -0,95% | 1.152.150,00 |
| 27.10.2026 | 11,75 | 11,75 | 11,40 | 11,63 | -0,17% | 1.231.490,00 |
| 26.10.2026 | 11,67 | 11,70 | 11,38 | 11,65 | -0,43% | 1.807.856,00 |
| 23.10.2026 | 11,45 | 11,72 | 11,40 | 11,70 | 1,47% | 2.106.039,00 |
| 22.10.2026 | 10,90 | 11,63 | 10,88 | 11,53 | 5,39% | 2.884.127,00 |
| 21.10.2026 | 10,80 | 11,25 | 10,75 | 10,94 | 1,96% | 2.039.050,00 |
| 20.10.2026 | 10,56 | 11,09 | 10,53 | 10,73 | 4,89% | 2.354.574,00 |
| 19.10.2026 | 9,95 | 10,37 | 9,86 | 10,23 | 3,02% | 1.506.579,00 |
| 16.10.2026 | 10,16 | 10,41 | 9,88 | 9,93 | -1,97% | 1.627.389,00 |
| 15.10.2026 | 9,43 | 10,30 | 9,43 | 10,13 | 8,92% | 2.204.361,00 |
| 14.10.2026 | 9,44 | 9,54 | 9,23 | 9,30 | -3,12% | 1.134.840,00 |
| 13.10.2026 | 9,37 | 9,77 | 9,28 | 9,60 | 1,05% | 1.180.922,00 |
| 12.10.2026 | 9,54 | 9,76 | 9,44 | 9,50 | -1,96% | 713.859,00 |
| 09.10.2026 | 9,75 | 9,88 | 9,56 | 9,69 | -0,62% | 944.238,00 |
| 08.10.2026 | 9,71 | 9,97 | 9,71 | 9,75 | -0,91% | 1.581.877,00 |
| 07.10.2026 | 9,77 | 9,92 | 9,66 | 9,84 | -0,81% | 1.461.495,00 |
| 06.10.2026 | 10,33 | 10,36 | 9,88 | 9,92 | -1,88% | 1.990.017,00 |
| 05.10.2026 | 10,23 | 10,26 | 9,94 | 10,11 | -1,27% | 1.656.118,00 |
| 02.10.2026 | 10,12 | 10,48 | 9,87 | 10,24 | 3,75% | 2.786.647,00 |
| 01.10.2026 | 9,39 | 10,09 | 9,36 | 9,87 | 4,22% | 2.416.397,00 |
| 30.09.2026 | 9,53 | 9,72 | 9,36 | 9,47 | 0,11% | 1.419.535,00 |
| 29.09.2026 | 9,67 | 9,71 | 9,37 | 9,46 | -1,77% | 1.291.063,00 |
| 28.09.2026 | 9,43 | 9,72 | 9,38 | 9,63 | -0,82% | 1.496.067,00 |
| 25.09.2026 | 9,48 | 9,76 | 9,43 | 9,71 | 2,53% | 1.671.149,00 |
| 24.09.2026 | 9,21 | 9,49 | 8,90 | 9,47 | 4,99% | 1.935.829,00 |
| 23.09.2026 | 9,32 | 9,32 | 8,83 | 9,02 | -2,91% | 1.738.241,00 |
| 22.09.2026 | 8,90 | 9,32 | 8,86 | 9,29 | 6,41% | 1.413.081,00 |
| 21.09.2026 | 8,60 | 8,79 | 8,27 | 8,73 | 12,07% | 1.736.157,00 |
| 18.09.2026 | 7,45 | 7,83 | 7,45 | 7,79 | 2,64% | 1.963.681,00 |
| 17.09.2026 | 7,46 | 7,62 | 7,22 | 7,59 | 5,42% | 1.821.673,00 |
| 16.09.2026 | 7,27 | 7,53 | 7,07 | 7,20 | -1,44% | 1.500.743,00 |
| 15.09.2026 | 8,09 | 8,09 | 7,29 | 7,31 | -10,04% | 1.006.910,00 |
| 14.09.2026 | 7,98 | 8,35 | 7,95 | 8,12 | 0,25% | 874.678,00 |
| 11.09.2026 | 8,08 | 8,29 | 8,05 | 8,10 | 2,02% | 1.055.436,00 |
| 10.09.2026 | 8,33 | 8,39 | 7,89 | 7,94 | -5,59% | 1.307.483,00 |
| 09.09.2026 | 8,34 | 8,49 | 8,30 | 8,41 | -0,71% | 923.399,00 |
| 08.09.2026 | 8,65 | 8,73 | 8,44 | 8,47 | -2,98% | 948.341,00 |
| 04.09.2026 | 8,42 | 8,76 | 8,34 | 8,73 | 3,93% | 859.912,00 |
| 03.09.2026 | 8,62 | 8,77 | 8,37 | 8,40 | -0,47% | 771.720,00 |
| 02.09.2026 | 8,48 | 8,58 | 8,36 | 8,44 | 0,96% | 931.743,00 |
| 01.09.2026 | 8,61 | 8,66 | 8,32 | 8,36 | -4,02% | 797.071,00 |
| 31.08.2026 | 8,89 | 8,98 | 8,54 | 8,71 | -3,01% | 1.051.720,00 |
| 28.08.2026 | 8,86 | 9,09 | 8,80 | 8,98 | 2,05% | 875.825,00 |
| 27.08.2026 | 8,85 | 9,05 | 8,76 | 8,80 | -1,57% | 777.629,00 |
| 26.08.2026 | 8,94 | 9,09 | 8,77 | 8,94 | 0,22% | 978.457,00 |
| 25.08.2026 | 9,26 | 9,42 | 8,89 | 8,92 | -3,46% | 1.051.061,00 |
| 24.08.2026 | 9,75 | 9,75 | 9,18 | 9,24 | -1,55% | 936.094,00 |
| 21.08.2026 | 9,69 | 9,94 | 9,30 | 9,39 | -2,90% | 1.458.737,00 |
| 20.08.2026 | 9,64 | 9,75 | 9,39 | 9,67 | -1,68% | 1.411.562,00 |
| 19.08.2026 | 9,91 | 10,29 | 9,79 | 9,83 | -1,99% | 1.949.097,00 |
| 18.08.2026 | 9,43 | 10,16 | 9,42 | 10,03 | 5,14% | 1.999.796,00 |
| 17.08.2026 | 9,57 | 9,62 | 9,26 | 9,54 | -2,75% | 1.088.740,00 |
| 14.08.2026 | 9,66 | 9,86 | 9,45 | 9,81 | 1,13% | 1.074.551,00 |
| 13.08.2026 | 9,82 | 9,98 | 9,62 | 9,70 | 0,52% | 1.528.538,00 |
| 12.08.2026 | 9,82 | 10,13 | 9,48 | 9,65 | -1,93% | 1.161.572,00 |
| 11.08.2026 | 9,52 | 10,03 | 9,42 | 9,84 | 4,24% | 1.300.978,00 |
| 10.08.2026 | 9,62 | 9,90 | 9,41 | 9,44 | -1,67% | 1.437.786,00 |
| 07.08.2026 | 9,75 | 9,75 | 9,23 | 9,60 | -0,83% | 2.021.863,00 |
| 06.08.2026 | 9,75 | 9,76 | 8,52 | 9,68 | 17,62% | 3.733.715,00 |
| 05.08.2026 | 8,26 | 8,90 | 8,19 | 8,23 | -0,60% | 4.277.419,00 |
| 04.08.2026 | 7,87 | 8,40 | 7,87 | 8,28 | 4,81% | 2.550.106,00 |
| 03.08.2026 | 7,61 | 7,95 | 7,60 | 7,90 | 6,61% | 2.323.350,00 |
| 31.07.2026 | 7,31 | 7,48 | 7,22 | 7,41 | 0,95% | 1.015.070,00 |
| 30.07.2026 | 7,50 | 7,57 | 7,31 | 7,34 | -3,29% | 766.353,00 |
| 29.07.2026 | 7,84 | 7,85 | 7,54 | 7,59 | -4,17% | 933.314,00 |
| 28.07.2026 | 7,88 | 8,15 | 7,88 | 7,92 | 0,51% | 1.170.714,00 |
| 27.07.2026 | 7,96 | 8,15 | 7,83 | 7,88 | -0,38% | 1.093.232,00 |
| 24.07.2026 | 7,35 | 8,00 | 7,27 | 7,91 | 10,17% | 1.423.353,00 |
| 23.07.2026 | 7,28 | 7,30 | 7,06 | 7,18 | -3,36% | 1.078.839,00 |
| 22.07.2026 | 7,58 | 7,64 | 7,39 | 7,43 | -1,20% | 849.888,00 |
| 21.07.2026 | 7,47 | 7,59 | 7,23 | 7,52 | 0,53% | 1.031.384,00 |
| 20.07.2026 | 7,79 | 7,79 | 7,46 | 7,48 | -2,73% | 804.073,00 |
| 17.07.2026 | 7,75 | 7,95 | 7,57 | 7,69 | -1,91% | 829.851,00 |
| 16.07.2026 | 8,03 | 8,28 | 7,83 | 7,84 | -2,37% | 939.898,00 |
| 15.07.2026 | 7,80 | 8,23 | 7,73 | 8,03 | 2,49% | 849.158,00 |
| 14.07.2026 | 7,82 | 7,95 | 7,66 | 7,84 | 1,36% | 696.490,00 |
| 13.07.2026 | 7,95 | 8,06 | 7,70 | 7,73 | -1,65% | 998.402,00 |
| 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 |