134,580$
-0,96%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 136,20 | 139,39 | 133,79 | 134,58 | -0,96% | 264.590,00 |
| 11.11.2026 | 134,62 | 136,29 | 132,90 | 135,89 | 1,52% | 163.162,00 |
| 10.11.2026 | 131,44 | 134,83 | 131,34 | 133,86 | 0,87% | 186.426,00 |
| 09.11.2026 | 129,20 | 133,32 | 129,20 | 132,70 | 3,75% | 274.809,00 |
| 06.11.2026 | 131,18 | 131,80 | 127,43 | 127,90 | -4,24% | 283.267,00 |
| 05.11.2026 | 141,33 | 145,83 | 131,84 | 133,56 | -4,04% | 506.888,00 |
| 04.11.2026 | 134,69 | 139,48 | 129,56 | 139,18 | 3,60% | 490.997,00 |
| 03.11.2026 | 131,63 | 135,18 | 131,39 | 134,34 | 2,49% | 365.712,00 |
| 02.11.2026 | 128,14 | 133,01 | 126,51 | 131,07 | 4,55% | 310.624,00 |
| 30.10.2026 | 126,45 | 126,45 | 123,56 | 125,36 | -0,73% | 186.158,00 |
| 29.10.2026 | 128,23 | 129,24 | 123,52 | 126,28 | 0,25% | 233.789,00 |
| 28.10.2026 | 129,72 | 129,72 | 123,03 | 125,96 | -3,36% | 398.401,00 |
| 27.10.2026 | 128,14 | 130,64 | 126,03 | 130,34 | 3,22% | 199.067,00 |
| 26.10.2026 | 128,80 | 130,37 | 125,73 | 126,28 | -0,57% | 201.244,00 |
| 23.10.2026 | 129,72 | 129,72 | 124,07 | 127,01 | -2,50% | 255.846,00 |
| 22.10.2026 | 130,80 | 133,81 | 129,74 | 130,26 | -0,47% | 271.050,00 |
| 21.10.2026 | 130,32 | 132,10 | 128,46 | 130,88 | 0,79% | 156.612,00 |
| 20.10.2026 | 128,00 | 131,71 | 128,00 | 129,85 | 1,30% | 98.001,00 |
| 19.10.2026 | 129,98 | 131,45 | 127,61 | 128,18 | -1,38% | 115.574,00 |
| 16.10.2026 | 132,92 | 134,12 | 128,50 | 129,98 | -2,29% | 239.174,00 |
| 15.10.2026 | 131,23 | 134,79 | 130,81 | 133,03 | 1,31% | 204.071,00 |
| 14.10.2026 | 128,63 | 132,55 | 128,63 | 131,31 | 0,73% | 221.635,00 |
| 13.10.2026 | 130,69 | 130,80 | 126,84 | 130,36 | 0,47% | 135.363,00 |
| 12.10.2026 | 129,17 | 131,22 | 128,09 | 129,75 | 0,30% | 156.397,00 |
| 09.10.2026 | 129,71 | 131,08 | 128,74 | 129,36 | -0,46% | 269.976,00 |
| 08.10.2026 | 127,61 | 130,43 | 126,91 | 129,96 | 2,39% | 260.425,00 |
| 07.10.2026 | 126,30 | 127,25 | 125,92 | 126,93 | -1,03% | 121.719,00 |
| 06.10.2026 | 131,90 | 131,90 | 127,57 | 128,25 | -2,27% | 192.142,00 |
| 05.10.2026 | 132,61 | 132,75 | 128,79 | 131,23 | -1,12% | 227.342,00 |
| 02.10.2026 | 132,42 | 136,63 | 131,89 | 132,72 | 2,42% | 331.608,00 |
| 01.10.2026 | 126,56 | 130,40 | 126,56 | 129,59 | 1,75% | 150.482,00 |
| 30.09.2026 | 129,67 | 129,67 | 126,57 | 127,36 | -1,26% | 193.226,00 |
| 29.09.2026 | 126,76 | 129,03 | 125,50 | 128,98 | 1,47% | 189.265,00 |
| 28.09.2026 | 124,06 | 127,34 | 124,06 | 127,11 | 1,56% | 135.073,00 |
| 25.09.2026 | 127,59 | 129,05 | 124,68 | 125,16 | -1,66% | 200.426,00 |
| 24.09.2026 | 131,28 | 132,82 | 127,22 | 127,27 | -2,83% | 203.509,00 |
| 23.09.2026 | 131,67 | 133,16 | 128,57 | 130,97 | -0,56% | 149.136,00 |
| 22.09.2026 | 132,09 | 134,87 | 130,52 | 131,71 | 1,51% | 239.160,00 |
| 21.09.2026 | 129,35 | 130,35 | 125,93 | 129,75 | 0,93% | 268.958,00 |
| 18.09.2026 | 128,39 | 129,71 | 125,60 | 128,56 | -0,30% | 594.422,00 |
| 17.09.2026 | 132,09 | 133,01 | 128,77 | 128,95 | -0,78% | 320.620,00 |
| 16.09.2026 | 133,01 | 133,03 | 128,46 | 129,97 | -3,58% | 362.499,00 |
| 15.09.2026 | 136,20 | 137,28 | 134,19 | 134,80 | -0,55% | 223.000,00 |
| 14.09.2026 | 132,64 | 136,42 | 130,87 | 135,54 | 0,67% | 190.966,00 |
| 11.09.2026 | 137,53 | 138,15 | 132,23 | 134,64 | -0,24% | 208.074,00 |
| 10.09.2026 | 135,94 | 137,51 | 134,61 | 134,97 | -0,79% | 202.537,00 |
| 09.09.2026 | 138,10 | 139,45 | 134,82 | 136,05 | -1,50% | 234.222,00 |
| 08.09.2026 | 138,81 | 141,99 | 136,81 | 138,12 | -2,13% | 184.048,00 |
| 04.09.2026 | 137,58 | 141,44 | 136,01 | 141,12 | 2,74% | 193.169,00 |
| 03.09.2026 | 134,84 | 137,57 | 130,92 | 137,35 | 2,53% | 174.011,00 |
| 02.09.2026 | 133,29 | 136,63 | 132,00 | 133,96 | 0,93% | 206.180,00 |
| 01.09.2026 | 137,25 | 137,71 | 130,80 | 132,72 | -3,81% | 239.649,00 |
| 31.08.2026 | 136,43 | 138,90 | 133,50 | 137,97 | 1,02% | 302.207,00 |
| 28.08.2026 | 139,36 | 142,67 | 136,27 | 136,58 | -1,83% | 184.307,00 |
| 27.08.2026 | 136,31 | 139,92 | 136,31 | 139,12 | -0,04% | 131.930,00 |
| 26.08.2026 | 135,71 | 140,22 | 133,50 | 139,18 | 2,55% | 229.597,00 |
| 25.08.2026 | 135,90 | 138,31 | 132,93 | 135,72 | 0,94% | 185.070,00 |
| 24.08.2026 | 141,54 | 141,56 | 131,18 | 134,45 | -4,18% | 366.244,00 |
| 21.08.2026 | 138,07 | 140,79 | 136,60 | 140,31 | 3,25% | 321.670,00 |
| 20.08.2026 | 135,49 | 138,08 | 134,38 | 135,89 | -1,34% | 370.065,00 |
| 19.08.2026 | 140,52 | 142,48 | 136,88 | 137,74 | -0,80% | 234.113,00 |
| 18.08.2026 | 144,97 | 145,18 | 138,43 | 138,85 | -4,81% | 180.573,00 |
| 17.08.2026 | 142,88 | 146,47 | 142,88 | 145,87 | 2,11% | 158.204,00 |
| 14.08.2026 | 147,01 | 147,67 | 142,21 | 142,85 | -2,62% | 356.457,00 |
| 13.08.2026 | 141,29 | 148,59 | 140,51 | 146,69 | 4,23% | 433.977,00 |
| 12.08.2026 | 136,04 | 142,38 | 134,71 | 140,74 | 3,67% | 387.864,00 |
| 11.08.2026 | 137,78 | 142,61 | 134,14 | 135,76 | -1,20% | 236.827,00 |
| 10.08.2026 | 139,38 | 142,66 | 136,46 | 137,41 | -0,25% | 260.635,00 |
| 07.08.2026 | 135,31 | 139,13 | 134,75 | 137,76 | 1,91% | 247.767,00 |
| 06.08.2026 | 140,47 | 142,55 | 135,00 | 135,18 | -4,51% | 294.060,00 |
| 05.08.2026 | 142,47 | 145,88 | 141,51 | 141,57 | -1,76% | 330.400,00 |
| 04.08.2026 | 139,84 | 145,42 | 139,13 | 144,11 | 4,69% | 396.700,00 |
| 03.08.2026 | 144,27 | 144,80 | 136,85 | 137,65 | -4,64% | 478.040,00 |
| 31.07.2026 | 142,29 | 146,55 | 139,88 | 144,35 | 1,61% | 552.249,00 |
| 30.07.2026 | 142,85 | 149,24 | 136,98 | 142,07 | 0,41% | 861.208,00 |
| 29.07.2026 | 149,55 | 149,55 | 135,98 | 141,49 | -5,35% | 659.452,00 |
| 28.07.2026 | 149,07 | 152,22 | 144,63 | 149,48 | 0,38% | 546.983,00 |
| 27.07.2026 | 154,06 | 154,06 | 144,76 | 148,91 | -3,49% | 356.865,00 |
| 24.07.2026 | 156,75 | 157,16 | 150,30 | 154,30 | -1,81% | 296.862,00 |
| 23.07.2026 | 160,02 | 160,02 | 154,28 | 157,14 | -1,41% | 254.275,00 |
| 22.07.2026 | 159,47 | 161,23 | 157,32 | 159,38 | -0,94% | 252.698,00 |
| 21.07.2026 | 160,48 | 161,84 | 156,65 | 160,89 | 1,70% | 201.423,00 |
| 20.07.2026 | 159,81 | 160,79 | 156,91 | 158,20 | -0,98% | 309.110,00 |
| 17.07.2026 | 155,28 | 160,72 | 154,92 | 159,77 | 1,36% | 441.738,00 |
| 16.07.2026 | 149,25 | 158,56 | 149,25 | 157,63 | 6,83% | 355.833,00 |
| 15.07.2026 | 154,01 | 154,08 | 146,95 | 147,55 | -2,63% | 322.937,00 |
| 14.07.2026 | 151,73 | 152,71 | 148,79 | 151,53 | 1,36% | 288.168,00 |
| 13.07.2026 | 147,81 | 151,49 | 147,23 | 149,50 | 1,53% | 340.640,00 |
| 10.07.2026 | 152,00 | 152,00 | 145,60 | 147,25 | -2,49% | 402.853,00 |
| 09.07.2026 | 148,03 | 151,57 | 146,88 | 151,01 | 3,61% | 239.000,00 |
| 08.07.2026 | 144,36 | 148,63 | 142,13 | 145,75 | 0,50% | 314.012,00 |
| 07.07.2026 | 144,44 | 146,20 | 140,75 | 145,02 | 1,81% | 352.200,00 |
| 06.07.2026 | 141,48 | 145,97 | 140,63 | 142,44 | 1,98% | 307.087,00 |
| 02.07.2026 | 139,45 | 143,21 | 137,39 | 139,67 | -0,11% | 432.071,00 |
| 01.07.2026 | 143,54 | 144,29 | 139,63 | 139,83 | -2,69% | 333.897,00 |
| 30.06.2026 | 146,18 | 146,50 | 139,68 | 143,69 | -1,45% | 356.671,00 |
| 29.06.2026 | 144,34 | 146,95 | 144,14 | 145,81 | -0,22% | 365.600,00 |
| 26.06.2026 | 150,02 | 150,02 | 143,17 | 146,13 | -2,67% | 1.454.638,00 |
| 25.06.2026 | 146,24 | 153,87 | 145,92 | 150,13 | 3,41% | 358.480,00 |
| 24.06.2026 | 143,84 | 146,22 | 141,25 | 145,18 | 1,00% | 439.141,00 |