66,930$
-1,27%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 67,95 | 68,51 | 66,60 | 66,93 | -1,27% | 315.566,00 |
| 15.05.2025 | 69,00 | 69,91 | 67,52 | 67,79 | -3,14% | 232.206,00 |
| 14.05.2025 | 69,31 | 70,58 | 68,15 | 69,99 | 0,03% | 497.938,00 |
| 13.05.2025 | 70,52 | 71,01 | 69,51 | 69,97 | -0,62% | 242.834,00 |
| 12.05.2025 | 68,42 | 72,24 | 68,21 | 70,41 | 14,08% | 552.036,00 |
| 09.05.2025 | 61,78 | 63,05 | 60,88 | 61,72 | -1,25% | 395.461,00 |
| 08.05.2025 | 59,78 | 63,60 | 58,46 | 62,50 | 6,06% | 938.191,00 |
| 07.05.2025 | 58,88 | 59,58 | 58,16 | 58,93 | 0,67% | 274.241,00 |
| 06.05.2025 | 59,66 | 60,38 | 58,50 | 58,54 | -3,97% | 268.040,00 |
| 05.05.2025 | 61,09 | 62,32 | 60,96 | 60,96 | -1,69% | 308.476,00 |
| 02.05.2025 | 58,50 | 63,12 | 58,36 | 62,01 | 7,30% | 533.927,00 |
| 01.05.2025 | 58,84 | 58,98 | 57,28 | 57,79 | -1,35% | 531.955,00 |
| 30.04.2025 | 56,79 | 58,59 | 55,19 | 58,58 | 3,26% | 812.900,00 |
| 29.04.2025 | 59,57 | 60,37 | 55,52 | 56,73 | -4,01% | 822.642,00 |
| 28.04.2025 | 58,55 | 59,97 | 57,81 | 59,10 | 1,16% | 837.567,00 |
| 25.04.2025 | 62,01 | 62,01 | 57,57 | 58,42 | -9,66% | 772.028,00 |
| 24.04.2025 | 62,21 | 65,04 | 62,00 | 64,67 | 4,10% | 243.987,00 |
| 23.04.2025 | 64,24 | 66,50 | 61,50 | 62,12 | 1,21% | 274.815,00 |
| 22.04.2025 | 60,07 | 61,48 | 59,05 | 61,38 | 3,40% | 293.048,00 |
| 21.04.2025 | 60,43 | 60,43 | 57,39 | 59,36 | -2,67% | 226.443,00 |
| 17.04.2025 | 58,95 | 61,22 | 58,91 | 60,99 | 4,06% | 248.116,00 |
| 16.04.2025 | 60,36 | 60,36 | 57,38 | 58,61 | -3,32% | 289.263,00 |
| 15.04.2025 | 62,42 | 63,25 | 60,25 | 60,62 | -2,95% | 170.703,00 |
| 14.04.2025 | 63,92 | 63,92 | 61,10 | 62,46 | 0,22% | 229.671,00 |
| 11.04.2025 | 63,26 | 63,68 | 59,38 | 62,32 | -1,64% | 384.087,00 |
| 10.04.2025 | 68,58 | 68,99 | 61,52 | 63,36 | -11,71% | 712.369,00 |
| 09.04.2025 | 59,32 | 72,66 | 58,82 | 71,76 | 20,40% | 1.193.246,00 |
| 08.04.2025 | 64,94 | 65,00 | 58,71 | 59,60 | -1,97% | 726.871,00 |
| 07.04.2025 | 62,12 | 67,32 | 59,33 | 60,80 | -4,48% | 752.340,00 |
| 04.04.2025 | 61,51 | 63,96 | 57,80 | 63,65 | -0,90% | 728.101,00 |
| 03.04.2025 | 68,35 | 68,93 | 63,51 | 64,23 | -11,81% | 528.053,00 |
| 02.04.2025 | 69,21 | 73,13 | 69,21 | 72,83 | 3,85% | 321.534,00 |
| 01.04.2025 | 70,05 | 70,98 | 69,00 | 70,13 | -0,62% | 270.099,00 |
| 31.03.2025 | 70,05 | 70,64 | 68,83 | 70,57 | -0,32% | 452.560,00 |
| 28.03.2025 | 73,14 | 73,14 | 70,66 | 70,80 | -3,75% | 233.061,00 |
| 27.03.2025 | 73,30 | 74,18 | 72,72 | 73,56 | -0,16% | 155.070,00 |
| 26.03.2025 | 73,41 | 74,60 | 72,81 | 73,68 | 0,37% | 149.022,00 |
| 25.03.2025 | 74,32 | 75,08 | 72,77 | 73,41 | -1,42% | 189.183,00 |
| 24.03.2025 | 73,08 | 74,76 | 72,98 | 74,47 | 3,89% | 187.233,00 |
| 21.03.2025 | 70,33 | 71,93 | 68,83 | 71,68 | -0,17% | 487.729,00 |
| 20.03.2025 | 70,95 | 72,90 | 70,95 | 71,80 | 0,07% | 243.893,00 |
| 19.03.2025 | 72,67 | 73,01 | 70,53 | 71,75 | -0,97% | 329.598,00 |
| 18.03.2025 | 75,20 | 75,36 | 71,73 | 72,45 | -4,47% | 364.668,00 |
| 17.03.2025 | 73,24 | 76,41 | 72,25 | 75,84 | 3,48% | 395.975,00 |
| 14.03.2025 | 74,51 | 75,23 | 72,93 | 73,29 | 0,36% | 377.540,00 |
| 13.03.2025 | 73,94 | 75,64 | 72,20 | 73,03 | 0,21% | 410.638,00 |
| 12.03.2025 | 73,77 | 74,76 | 70,96 | 72,88 | -0,46% | 395.605,00 |
| 11.03.2025 | 73,80 | 75,04 | 72,83 | 73,22 | -1,31% | 343.397,00 |
| 10.03.2025 | 74,95 | 77,05 | 73,73 | 74,19 | -1,22% | 374.063,00 |
| 07.03.2025 | 76,45 | 76,70 | 74,08 | 75,11 | -1,50% | 211.246,00 |
| 06.03.2025 | 74,17 | 76,98 | 74,04 | 76,25 | 1,80% | 346.825,00 |
| 05.03.2025 | 74,34 | 75,52 | 71,93 | 74,90 | 0,93% | 283.944,00 |
| 04.03.2025 | 73,58 | 75,63 | 71,57 | 74,21 | -0,44% | 344.275,00 |
| 03.03.2025 | 79,49 | 80,22 | 74,05 | 74,54 | -5,32% | 413.419,00 |
| 28.02.2025 | 79,17 | 81,00 | 78,27 | 78,73 | -0,33% | 506.649,00 |
| 27.02.2025 | 80,63 | 81,51 | 78,65 | 78,99 | -2,06% | 301.497,00 |
| 26.02.2025 | 83,55 | 84,79 | 80,12 | 80,65 | -3,52% | 335.466,00 |
| 25.02.2025 | 86,86 | 87,50 | 83,29 | 83,59 | -4,38% | 449.660,00 |
| 24.02.2025 | 86,43 | 88,71 | 84,74 | 87,42 | 2,52% | 842.348,00 |
| 21.02.2025 | 90,16 | 90,16 | 81,44 | 85,27 | -4,66% | 523.181,00 |
| 20.02.2025 | 90,54 | 90,79 | 88,10 | 89,44 | -1,94% | 262.238,00 |
| 19.02.2025 | 93,80 | 94,00 | 91,21 | 91,21 | -4,13% | 192.079,00 |
| 18.02.2025 | 94,46 | 95,17 | 93,32 | 95,14 | 0,61% | 236.721,00 |
| 14.02.2025 | 95,19 | 96,23 | 93,33 | 94,56 | -0,46% | 213.079,00 |
| 13.02.2025 | 94,60 | 95,44 | 93,44 | 95,00 | 1,33% | 179.821,00 |
| 12.02.2025 | 92,36 | 94,42 | 91,20 | 93,75 | -0,27% | 401.047,00 |
| 11.02.2025 | 91,58 | 94,43 | 91,58 | 94,00 | 1,41% | 310.555,00 |
| 10.02.2025 | 91,87 | 94,00 | 91,87 | 92,69 | 1,67% | 357.705,00 |
| 07.02.2025 | 93,87 | 95,67 | 91,00 | 91,17 | -3,01% | 268.971,00 |
| 06.02.2025 | 96,36 | 99,99 | 93,57 | 94,00 | -1,73% | 370.501,00 |
| 05.02.2025 | 96,20 | 97,42 | 94,44 | 95,65 | 0,26% | 259.207,00 |
| 04.02.2025 | 91,26 | 95,42 | 90,68 | 95,40 | 4,38% | 363.112,00 |
| 03.02.2025 | 90,25 | 94,96 | 90,25 | 91,40 | -4,40% | 451.504,00 |
| 31.01.2025 | 103,14 | 103,14 | 92,16 | 95,61 | 1,16% | 555.288,00 |
| 30.01.2025 | 94,50 | 95,32 | 93,23 | 94,51 | -1,17% | 366.291,00 |
| 29.01.2025 | 98,00 | 99,28 | 94,52 | 95,63 | -2,73% | 217.813,00 |
| 28.01.2025 | 99,82 | 100,84 | 98,14 | 98,31 | -1,94% | 179.336,00 |
| 27.01.2025 | 98,23 | 101,43 | 98,04 | 100,25 | 1,79% | 218.898,00 |
| 24.01.2025 | 99,23 | 100,32 | 97,77 | 98,49 | -1,74% | 196.888,00 |
| 23.01.2025 | 100,00 | 102,49 | 98,73 | 100,23 | 1,79% | 296.145,00 |
| 22.01.2025 | 99,55 | 101,11 | 97,00 | 98,47 | -1,64% | 202.894,00 |
| 21.01.2025 | 100,48 | 101,34 | 99,26 | 100,11 | -0,08% | 219.389,00 |
| 17.01.2025 | 102,12 | 102,12 | 99,11 | 100,19 | -1,71% | 205.703,00 |
| 16.01.2025 | 101,33 | 102,74 | 101,04 | 101,93 | 0,31% | 207.695,00 |
| 15.01.2025 | 103,29 | 103,63 | 101,33 | 101,62 | 1,11% | 302.677,00 |
| 14.01.2025 | 97,23 | 100,60 | 97,23 | 100,50 | 4,08% | 401.144,00 |
| 13.01.2025 | 91,76 | 96,67 | 91,76 | 96,56 | 3,67% | 194.273,00 |
| 10.01.2025 | 92,65 | 93,60 | 91,78 | 93,14 | -1,55% | 194.068,00 |
| 08.01.2025 | 94,05 | 94,95 | 93,08 | 94,61 | -0,70% | 222.393,00 |
| 07.01.2025 | 96,23 | 96,74 | 94,37 | 95,28 | -1,47% | 208.792,00 |
| 06.01.2025 | 95,01 | 98,45 | 94,50 | 96,70 | 2,72% | 225.183,00 |
| 03.01.2025 | 92,96 | 94,86 | 91,52 | 94,14 | 2,39% | 219.577,00 |
| 02.01.2025 | 94,17 | 94,99 | 91,24 | 91,94 | -1,48% | 252.099,00 |
| 31.12.2024 | 93,31 | 95,26 | 92,58 | 93,32 | 0,26% | 274.770,00 |
| 30.12.2024 | 92,84 | 93,25 | 91,01 | 93,08 | -0,56% | 286.587,00 |
| 27.12.2024 | 93,02 | 96,04 | 92,08 | 93,60 | -0,54% | 167.355,00 |
| 26.12.2024 | 93,77 | 95,04 | 93,43 | 94,11 | -0,51% | 149.520,00 |
| 24.12.2024 | 93,60 | 94,84 | 93,00 | 94,59 | 1,12% | 103.059,00 |
| 23.12.2024 | 94,28 | 94,71 | 92,32 | 93,54 | -0,70% | 223.457,00 |
| 20.12.2024 | 97,46 | 97,77 | 92,57 | 94,20 | -3,46% | 820.100,00 |