121,500€
-0,82%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 122,00 | 126,00 | 120,50 | 122,50 | 0,00% | - |
| 11.11.2026 | 121,50 | 124,00 | 119,50 | 122,50 | 2,51% | - |
| 10.11.2026 | 118,50 | 121,00 | 117,00 | 119,50 | 0,84% | - |
| 09.11.2026 | 114,50 | 119,00 | 113,00 | 118,50 | 3,49% | - |
| 06.11.2026 | 120,50 | 121,00 | 113,50 | 114,50 | -3,38% | 2.900,00 |
| 05.11.2026 | 122,50 | 130,50 | 117,00 | 118,50 | -4,82% | - |
| 04.11.2026 | 119,00 | 124,50 | 115,00 | 124,50 | 3,32% | 200,00 |
| 03.11.2026 | 117,50 | 121,00 | 116,50 | 120,50 | 2,55% | - |
| 02.11.2026 | 113,50 | 119,00 | 112,00 | 117,50 | 4,44% | 1.500,00 |
| 30.10.2026 | 111,00 | 114,50 | 110,00 | 112,50 | 0,90% | 5.550,00 |
| 29.10.2026 | 112,00 | 118,00 | 111,00 | 111,50 | 0,00% | - |
| 28.10.2026 | 117,00 | 118,00 | 110,50 | 111,50 | -5,11% | - |
| 27.10.2026 | 114,00 | 117,50 | 113,00 | 117,50 | 3,52% | - |
| 26.10.2026 | 114,00 | 117,50 | 112,50 | 113,50 | 0,00% | - |
| 23.10.2026 | 116,00 | 117,00 | 110,50 | 113,50 | -2,58% | - |
| 22.10.2026 | 115,00 | 119,50 | 114,00 | 116,50 | 0,00% | - |
| 21.10.2026 | 116,50 | 118,00 | 115,00 | 116,50 | 0,00% | - |
| 20.10.2026 | 113,00 | 118,00 | 113,00 | 116,50 | 1,75% | - |
| 19.10.2026 | 118,00 | 118,00 | 113,50 | 114,50 | -0,87% | - |
| 16.10.2026 | 119,50 | 137,00 | 115,00 | 115,50 | -2,53% | - |
| 15.10.2026 | 118,50 | 119,50 | 118,50 | 118,50 | 0,85% | - |
| 14.10.2026 | 116,00 | 117,50 | 115,00 | 117,50 | 0,86% | - |
| 13.10.2026 | 114,50 | 117,50 | 113,00 | 116,50 | 0,00% | - |
| 12.10.2026 | 116,00 | 136,50 | 81,10 | 116,50 | 0,87% | - |
| 09.10.2026 | 116,00 | 117,50 | 113,50 | 115,50 | -0,86% | - |
| 08.10.2026 | 113,50 | 117,00 | 112,00 | 116,50 | 2,64% | - |
| 07.10.2026 | 114,00 | 115,50 | 112,50 | 113,50 | 0,00% | 16,00 |
| 06.10.2026 | 117,00 | 118,00 | 113,00 | 113,50 | -3,40% | - |
| 05.10.2026 | 119,00 | 119,00 | 114,50 | 117,50 | 0,00% | - |
| 02.10.2026 | 115,50 | 121,50 | 115,00 | 117,50 | 1,73% | - |
| 01.10.2026 | 114,00 | 116,50 | 111,00 | 115,50 | 2,67% | - |
| 30.09.2026 | 114,00 | 115,00 | 111,00 | 112,50 | -0,88% | - |
| 29.09.2026 | 111,00 | 114,00 | 111,00 | 113,50 | 1,79% | - |
| 28.09.2026 | 109,50 | 112,50 | 108,50 | 111,50 | 1,83% | - |
| 25.09.2026 | 112,00 | 113,50 | 109,50 | 109,50 | -1,79% | - |
| 24.09.2026 | 115,00 | 117,00 | 111,50 | 111,50 | -3,88% | - |
| 23.09.2026 | 115,50 | 117,00 | 113,50 | 116,00 | 0,43% | - |
| 22.09.2026 | 113,00 | 118,00 | 112,50 | 115,50 | 1,76% | - |
| 21.09.2026 | 113,00 | 113,50 | 109,50 | 113,50 | 0,89% | - |
| 18.09.2026 | 113,50 | 113,50 | 109,50 | 112,50 | 0,00% | 140,00 |
| 17.09.2026 | 114,00 | 115,50 | 112,00 | 112,50 | -0,88% | - |
| 16.09.2026 | 118,00 | 118,00 | 111,50 | 113,50 | -3,40% | 1.700,00 |
| 15.09.2026 | 117,50 | 119,50 | 116,00 | 117,50 | 0,00% | - |
| 14.09.2026 | 114,50 | 118,00 | 114,50 | 117,50 | 0,86% | - |
| 11.09.2026 | 117,00 | 120,00 | 113,50 | 116,50 | 0,00% | - |
| 10.09.2026 | 116,50 | 119,00 | 116,00 | 116,50 | 0,00% | - |
| 09.09.2026 | 119,50 | 121,00 | 116,00 | 116,50 | -1,69% | - |
| 08.09.2026 | 121,00 | 122,00 | 118,50 | 118,50 | -2,07% | 1.232,00 |
| 07.09.2026 | 121,00 | 122,00 | 121,00 | 121,00 | -0,41% | 13,00 |
| 04.09.2026 | 118,00 | 122,00 | 115,50 | 121,50 | 3,40% | - |
| 03.09.2026 | 115,00 | 118,50 | 112,50 | 117,50 | 1,73% | - |
| 02.09.2026 | 115,00 | 118,00 | 113,50 | 115,50 | 0,87% | - |
| 01.09.2026 | 119,00 | 119,00 | 112,50 | 114,50 | -3,38% | - |
| 31.08.2026 | 118,00 | 120,00 | 115,50 | 118,50 | 0,85% | - |
| 28.08.2026 | 119,00 | 123,50 | 117,50 | 117,50 | -1,67% | - |
| 27.08.2026 | 119,50 | 121,00 | 116,50 | 119,50 | 0,00% | - |
| 26.08.2026 | 116,50 | 120,50 | 115,50 | 119,50 | 2,58% | 75,00 |
| 25.08.2026 | 115,50 | 118,00 | 114,00 | 116,50 | 0,87% | 1.500,00 |
| 24.08.2026 | 120,00 | 121,50 | 112,50 | 115,50 | -4,15% | - |
| 21.08.2026 | 116,00 | 122,50 | 116,00 | 120,50 | 3,43% | - |
| 20.08.2026 | 116,00 | 118,00 | 115,00 | 116,50 | -1,69% | 54,00 |
| 19.08.2026 | 119,50 | 123,50 | 116,50 | 118,50 | 16,98% | - |
| 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% | - |