102,680€
-0,93%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 99,08 | 103,31 | 99,03 | 101,30 | 2,68% | - |
| 04.05.2026 | 107,36 | 107,46 | 98,62 | 98,66 | -9,27% | - |
| 30.04.2026 | 108,48 | 109,43 | 105,88 | 108,74 | 0,70% | - |
| 29.04.2026 | 109,65 | 115,54 | 106,60 | 107,98 | -0,59% | - |
| 28.04.2026 | 109,13 | 111,64 | 107,12 | 108,62 | 0,57% | 1.835,00 |
| 27.04.2026 | 104,42 | 108,81 | 103,87 | 108,00 | 3,47% | - |
| 24.04.2026 | 103,23 | 106,22 | 98,83 | 104,38 | 1,70% | - |
| 23.04.2026 | 100,88 | 104,41 | 100,63 | 102,64 | 1,26% | - |
| 22.04.2026 | 101,64 | 103,16 | 100,21 | 101,36 | 0,11% | - |
| 21.04.2026 | 101,60 | 103,09 | 99,63 | 101,25 | 0,07% | - |
| 20.04.2026 | 100,27 | 102,73 | 99,66 | 101,18 | 0,26% | - |
| 17.04.2026 | 96,88 | 101,45 | 96,81 | 100,92 | 4,23% | - |
| 16.04.2026 | 92,11 | 97,14 | 91,89 | 96,82 | 5,62% | - |
| 15.04.2026 | 93,35 | 93,61 | 90,77 | 91,67 | -1,86% | - |
| 14.04.2026 | 92,36 | 94,37 | 90,35 | 93,41 | 1,06% | - |
| 13.04.2026 | 91,93 | 92,45 | 90,19 | 92,43 | -0,29% | - |
| 10.04.2026 | 93,49 | 93,62 | 91,07 | 92,70 | -0,71% | - |
| 09.04.2026 | 92,79 | 94,48 | 91,91 | 93,36 | 0,60% | - |
| 08.04.2026 | 91,68 | 95,04 | 91,42 | 92,80 | 3,81% | - |
| 07.04.2026 | 89,28 | 90,42 | 87,36 | 89,39 | 2,63% | - |
| 02.04.2026 | 84,87 | 88,14 | 83,86 | 87,10 | 1,31% | - |
| 01.04.2026 | 85,59 | 88,00 | 84,58 | 85,97 | 0,96% | - |
| 31.03.2026 | 82,11 | 85,28 | 81,47 | 85,15 | 4,65% | - |
| 30.03.2026 | 80,72 | 82,80 | 80,63 | 81,37 | 1,47% | - |
| 27.03.2026 | 82,86 | 82,94 | 79,77 | 80,19 | -2,88% | - |
| 26.03.2026 | 82,54 | 83,57 | 81,35 | 82,57 | -0,39% | - |
| 25.03.2026 | 82,31 | 83,78 | 80,62 | 82,89 | 0,73% | - |
| 24.03.2026 | 79,38 | 83,01 | 77,77 | 82,29 | 3,65% | - |
| 23.03.2026 | 74,98 | 81,27 | 74,81 | 79,39 | 4,46% | - |
| 20.03.2026 | 76,99 | 78,19 | 74,28 | 76,00 | -1,61% | - |
| 19.03.2026 | 75,94 | 77,24 | 74,10 | 77,24 | 1,85% | - |
| 18.03.2026 | 74,97 | 76,26 | 73,82 | 75,84 | 1,83% | - |
| 17.03.2026 | 72,84 | 75,91 | 72,70 | 74,48 | 1,86% | - |
| 16.03.2026 | 74,85 | 74,93 | 71,87 | 73,12 | -1,48% | - |
| 13.03.2026 | 74,15 | 76,35 | 72,98 | 74,22 | 0,03% | - |
| 12.03.2026 | 79,14 | 79,49 | 74,04 | 74,20 | -6,56% | - |
| 11.03.2026 | 80,69 | 81,86 | 76,60 | 79,41 | -1,68% | - |
| 10.03.2026 | 80,89 | 82,36 | 79,18 | 80,77 | -0,07% | - |
| 09.03.2026 | 79,28 | 81,18 | 76,57 | 80,83 | 0,72% | - |
| 06.03.2026 | 85,39 | 86,15 | 79,17 | 80,25 | -6,39% | - |
| 05.03.2026 | 90,22 | 90,51 | 85,67 | 85,73 | -5,06% | 156,00 |
| 04.03.2026 | 89,36 | 92,64 | 89,24 | 90,30 | 0,40% | 270,00 |
| 03.03.2026 | 90,28 | 90,81 | 87,79 | 89,94 | -1,22% | - |
| 02.03.2026 | 85,96 | 91,52 | 84,72 | 91,05 | 4,98% | - |
| 27.02.2026 | 85,99 | 87,04 | 82,65 | 86,73 | 0,92% | - |
| 26.02.2026 | 81,67 | 86,58 | 81,66 | 85,94 | 4,68% | - |
| 25.02.2026 | 84,81 | 85,46 | 81,46 | 82,10 | -3,33% | - |
| 24.02.2026 | 84,35 | 86,08 | 84,05 | 84,93 | 0,97% | - |
| 23.02.2026 | 88,04 | 90,08 | 83,80 | 84,11 | -5,67% | - |
| 20.02.2026 | 89,64 | 92,29 | 87,57 | 89,17 | 0,01% | - |
| 19.02.2026 | 87,55 | 89,48 | 86,73 | 89,16 | 2,10% | - |
| 18.02.2026 | 88,83 | 90,00 | 86,77 | 87,33 | -1,60% | - |
| 17.02.2026 | 87,75 | 90,75 | 87,25 | 88,75 | 0,85% | - |
| 16.02.2026 | 88,00 | 88,75 | 87,50 | 88,00 | 0,28% | - |
| 13.02.2026 | 85,50 | 89,50 | 84,75 | 87,75 | 2,33% | - |
| 12.02.2026 | 88,50 | 91,50 | 80,75 | 85,75 | -3,92% | - |
| 11.02.2026 | 88,75 | 92,75 | 88,75 | 89,25 | 0,00% | - |
| 10.02.2026 | 91,25 | 91,75 | 88,50 | 89,25 | -2,19% | - |
| 09.02.2026 | 94,50 | 94,75 | 90,50 | 91,25 | -3,69% | - |
| 06.02.2026 | 92,75 | 95,50 | 91,75 | 94,75 | 2,99% | - |
| 05.02.2026 | 93,25 | 93,75 | 90,75 | 92,00 | -1,34% | - |
| 04.02.2026 | 88,00 | 93,75 | 87,25 | 93,25 | 6,27% | - |
| 03.02.2026 | 84,00 | 88,50 | 84,00 | 87,75 | 3,54% | - |
| 02.02.2026 | 75,50 | 84,75 | 75,00 | 84,75 | 11,15% | - |
| 30.01.2026 | 71,25 | 76,50 | 68,00 | 76,25 | 7,02% | - |
| 29.01.2026 | 71,75 | 73,75 | 70,75 | 71,25 | -1,38% | - |
| 28.01.2026 | 73,00 | 73,75 | 71,50 | 72,25 | 0,00% | - |
| 27.01.2026 | 74,00 | 74,50 | 71,75 | 72,25 | -2,03% | - |
| 26.01.2026 | 75,50 | 75,75 | 73,50 | 73,75 | -2,64% | - |
| 23.01.2026 | 78,25 | 78,75 | 75,50 | 75,75 | -3,19% | - |
| 22.01.2026 | 78,50 | 79,50 | 77,50 | 78,25 | 0,00% | - |
| 21.01.2026 | 73,00 | 79,00 | 73,00 | 78,25 | 6,10% | - |
| 20.01.2026 | 76,50 | 77,25 | 73,00 | 73,75 | -5,45% | - |
| 19.01.2026 | 78,00 | 78,00 | 77,50 | 78,00 | -0,32% | - |
| 16.01.2026 | 79,00 | 79,00 | 77,25 | 78,25 | -0,63% | - |
| 15.01.2026 | 76,50 | 79,00 | 76,50 | 78,75 | 1,94% | - |
| 14.01.2026 | 74,00 | 77,50 | 74,00 | 77,25 | 2,66% | - |
| 13.01.2026 | 74,50 | 75,75 | 73,50 | 75,25 | 0,00% | - |
| 12.01.2026 | 75,25 | 75,50 | 73,75 | 75,25 | 0,00% | - |
| 09.01.2026 | 74,25 | 75,50 | 73,25 | 75,25 | 1,35% | - |
| 08.01.2026 | 71,00 | 75,25 | 70,50 | 74,25 | 3,48% | - |
| 07.01.2026 | 73,75 | 74,25 | 71,00 | 71,75 | -3,37% | - |
| 06.01.2026 | 69,00 | 74,25 | 68,25 | 74,25 | 6,45% | - |
| 05.01.2026 | 65,75 | 70,50 | 65,75 | 69,75 | 6,08% | 1.125,00 |
| 02.01.2026 | 63,25 | 66,00 | 62,75 | 65,75 | 0,00% | - |
| 30.12.2025 | 65,75 | 65,75 | 65,25 | 65,75 | 0,77% | - |
| 29.12.2025 | 65,50 | 68,25 | 59,25 | 65,25 | 0,00% | - |
| 23.12.2025 | 65,00 | 66,50 | 65,00 | 65,25 | -1,51% | - |
| 22.12.2025 | 66,75 | 69,25 | 60,00 | 66,25 | -0,75% | - |
| 19.12.2025 | 68,75 | 69,00 | 65,50 | 66,75 | -2,91% | - |
| 18.12.2025 | 67,75 | 71,00 | 67,25 | 68,75 | 1,48% | - |
| 17.12.2025 | 67,00 | 69,25 | 66,50 | 67,75 | 0,74% | 1.190,00 |
| 16.12.2025 | 65,75 | 67,75 | 65,25 | 67,25 | 2,28% | - |
| 15.12.2025 | 64,50 | 65,75 | 64,00 | 65,75 | 0,77% | - |
| 12.12.2025 | 64,50 | 66,00 | 64,50 | 65,25 | 0,00% | - |
| 11.12.2025 | 62,00 | 66,50 | 62,00 | 65,25 | 3,98% | - |
| 10.12.2025 | 59,50 | 63,50 | 59,50 | 62,75 | 4,15% | - |
| 09.12.2025 | 59,75 | 61,00 | 59,00 | 60,25 | 0,84% | - |
| 08.12.2025 | 61,00 | 62,50 | 59,50 | 59,75 | -2,45% | - |
| 05.12.2025 | 59,00 | 62,00 | 59,00 | 61,25 | 2,51% | - |