133,810$
0,27%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 131,75 | 136,55 | 131,29 | 133,81 | 0,27% | 292.066,00 |
| 27.05.2026 | 131,48 | 134,29 | 129,50 | 133,45 | 3,06% | 377.651,00 |
| 26.05.2026 | 125,15 | 130,69 | 124,70 | 129,49 | 3,95% | 176.286,00 |
| 22.05.2026 | 125,00 | 125,38 | 122,92 | 124,57 | 0,19% | 180.320,00 |
| 21.05.2026 | 123,03 | 125,30 | 120,82 | 124,33 | -0,56% | 227.170,00 |
| 20.05.2026 | 119,55 | 125,35 | 119,30 | 125,03 | 5,33% | 200.769,00 |
| 19.05.2026 | 122,65 | 122,65 | 117,73 | 118,70 | -3,22% | 190.706,00 |
| 18.05.2026 | 122,71 | 124,74 | 122,00 | 122,65 | -0,05% | 320.757,00 |
| 15.05.2026 | 118,45 | 123,18 | 117,56 | 122,71 | 3,23% | 292.260,00 |
| 14.05.2026 | 112,53 | 118,94 | 109,96 | 118,87 | 6,77% | 744.801,00 |
| 13.05.2026 | 113,09 | 114,24 | 110,64 | 111,33 | -1,38% | 371.088,00 |
| 12.05.2026 | 118,31 | 118,31 | 111,12 | 112,89 | -4,58% | 307.601,00 |
| 11.05.2026 | 120,96 | 121,90 | 117,80 | 118,31 | -2,20% | 241.280,00 |
| 08.05.2026 | 121,66 | 122,17 | 120,42 | 120,97 | -0,67% | 265.707,00 |
| 07.05.2026 | 123,23 | 124,65 | 121,36 | 121,78 | -0,03% | 277.220,00 |
| 06.05.2026 | 120,12 | 123,95 | 120,01 | 121,82 | 3,14% | 423.302,00 |
| 05.05.2026 | 117,33 | 120,96 | 117,28 | 118,11 | 2,17% | 447.999,00 |
| 04.05.2026 | 124,08 | 124,08 | 115,28 | 115,60 | -7,95% | 390.838,00 |
| 01.05.2026 | 128,84 | 129,30 | 125,26 | 125,59 | -1,52% | 262.134,00 |
| 30.04.2026 | 126,64 | 127,96 | 123,93 | 127,53 | 0,44% | 322.533,00 |
| 29.04.2026 | 129,20 | 135,10 | 124,09 | 126,97 | -0,62% | 493.415,00 |
| 28.04.2026 | 126,99 | 130,89 | 126,11 | 127,76 | 0,80% | 536.614,00 |
| 27.04.2026 | 123,25 | 127,57 | 122,12 | 126,74 | 3,61% | 593.622,00 |
| 24.04.2026 | 117,63 | 124,66 | 116,83 | 122,32 | 2,09% | 325.526,00 |
| 23.04.2026 | 119,84 | 122,22 | 119,10 | 119,82 | 1,11% | 212.630,00 |
| 22.04.2026 | 120,28 | 120,53 | 117,46 | 118,51 | 0,00% | 135.016,00 |
| 21.04.2026 | 119,04 | 121,03 | 116,84 | 118,51 | -0,50% | 221.851,00 |
| 20.04.2026 | 117,28 | 121,17 | 116,84 | 119,10 | 0,39% | 294.978,00 |
| 17.04.2026 | 116,05 | 119,74 | 114,74 | 118,64 | 4,01% | 346.226,00 |
| 16.04.2026 | 109,23 | 114,68 | 108,95 | 114,07 | 5,32% | 533.456,00 |
| 15.04.2026 | 109,61 | 109,98 | 107,14 | 108,31 | -1,68% | 374.085,00 |
| 14.04.2026 | 107,48 | 111,36 | 106,91 | 110,16 | 1,55% | 191.543,00 |
| 13.04.2026 | 107,14 | 108,66 | 105,55 | 108,48 | 0,00% | 208.829,00 |
| 10.04.2026 | 108,61 | 109,96 | 107,66 | 108,48 | -0,70% | 177.743,00 |
| 09.04.2026 | 107,99 | 110,58 | 107,30 | 109,25 | 0,85% | 205.069,00 |
| 08.04.2026 | 109,00 | 111,10 | 106,96 | 108,33 | 4,65% | 346.828,00 |
| 07.04.2026 | 103,22 | 104,74 | 101,61 | 103,52 | -0,10% | 311.941,00 |
| 06.04.2026 | 99,26 | 103,87 | 98,92 | 103,62 | 3,09% | 258.199,00 |
| 02.04.2026 | 98,23 | 101,81 | 97,10 | 100,51 | 0,69% | 226.374,00 |
| 01.04.2026 | 96,59 | 102,03 | 96,59 | 99,82 | 1,48% | 193.529,00 |
| 31.03.2026 | 94,54 | 98,42 | 93,97 | 98,36 | 5,30% | 422.979,00 |
| 30.03.2026 | 93,22 | 94,78 | 92,57 | 93,41 | 0,89% | 210.617,00 |
| 27.03.2026 | 93,23 | 94,05 | 91,95 | 92,59 | -2,85% | 221.939,00 |
| 26.03.2026 | 94,47 | 96,43 | 93,90 | 95,31 | -0,48% | 219.424,00 |
| 25.03.2026 | 95,09 | 96,24 | 93,30 | 95,77 | 1,03% | 180.781,00 |
| 24.03.2026 | 91,41 | 96,29 | 90,28 | 94,79 | 3,03% | 338.329,00 |
| 23.03.2026 | 90,72 | 94,42 | 90,32 | 92,00 | 5,16% | 400.340,00 |
| 20.03.2026 | 89,83 | 90,34 | 85,76 | 87,49 | -2,03% | 651.065,00 |
| 19.03.2026 | 86,39 | 89,38 | 84,25 | 89,30 | 2,53% | 439.958,00 |
| 18.03.2026 | 84,94 | 87,82 | 84,94 | 87,10 | 1,33% | 320.980,00 |
| 17.03.2026 | 86,28 | 88,29 | 83,92 | 85,96 | 2,18% | 320.780,00 |
| 16.03.2026 | 85,87 | 86,25 | 82,74 | 84,13 | -0,96% | 436.135,00 |
| 13.03.2026 | 87,05 | 87,65 | 83,75 | 84,95 | -0,51% | 210.779,00 |
| 12.03.2026 | 90,12 | 91,65 | 85,25 | 85,38 | -7,10% | 529.852,00 |
| 11.03.2026 | 92,94 | 94,84 | 89,20 | 91,91 | -1,85% | 220.256,00 |
| 10.03.2026 | 94,40 | 95,65 | 92,83 | 93,64 | -0,62% | 190.312,00 |
| 09.03.2026 | 89,46 | 94,33 | 88,57 | 94,22 | 1,03% | 339.549,00 |
| 06.03.2026 | 97,86 | 97,90 | 91,92 | 93,26 | -6,44% | 292.710,00 |
| 05.03.2026 | 103,89 | 103,97 | 98,95 | 99,68 | -5,05% | 213.955,00 |
| 04.03.2026 | 106,60 | 107,33 | 104,50 | 104,99 | 0,31% | 237.092,00 |
| 03.03.2026 | 103,00 | 105,51 | 101,42 | 104,66 | -1,90% | 210.556,00 |
| 02.03.2026 | 101,12 | 107,14 | 99,70 | 106,69 | 3,95% | 378.817,00 |
| 27.02.2026 | 99,62 | 102,88 | 97,58 | 102,64 | 1,01% | 632.694,00 |
| 26.02.2026 | 97,95 | 102,12 | 97,94 | 101,61 | 5,12% | 291.568,00 |
| 25.02.2026 | 100,24 | 100,24 | 96,02 | 96,66 | -3,34% | 253.201,00 |
| 24.02.2026 | 99,02 | 101,25 | 99,02 | 100,00 | 0,99% | 223.932,00 |
| 23.02.2026 | 104,93 | 104,93 | 98,71 | 99,02 | -5,78% | 319.260,00 |
| 20.02.2026 | 104,77 | 108,63 | 102,76 | 105,09 | -0,01% | 312.860,00 |
| 19.02.2026 | 102,59 | 105,42 | 102,59 | 105,10 | 2,05% | 207.486,00 |
| 18.02.2026 | 104,89 | 106,56 | 102,26 | 102,99 | -1,92% | 241.245,00 |
| 17.02.2026 | 105,12 | 107,47 | 104,73 | 105,01 | 0,58% | 289.229,00 |
| 13.02.2026 | 101,19 | 106,32 | 100,53 | 104,40 | 2,72% | 266.771,00 |
| 12.02.2026 | 107,97 | 108,50 | 95,84 | 101,64 | -4,14% | 648.540,00 |
| 11.02.2026 | 106,34 | 110,01 | 105,87 | 106,03 | -0,02% | 212.915,00 |
| 10.02.2026 | 108,69 | 109,31 | 105,58 | 106,05 | -2,38% | 308.816,00 |
| 09.02.2026 | 111,15 | 111,53 | 108,08 | 108,64 | -2,97% | 463.985,00 |
| 06.02.2026 | 108,06 | 112,92 | 107,44 | 111,96 | 2,11% | 311.758,00 |
| 05.02.2026 | 107,44 | 110,41 | 106,22 | 109,65 | 0,14% | 385.141,00 |
| 04.02.2026 | 104,90 | 109,95 | 104,90 | 109,50 | 5,68% | 535.215,00 |
| 03.02.2026 | 99,35 | 104,50 | 99,20 | 103,61 | 3,87% | 915.714,00 |
| 02.02.2026 | 88,42 | 99,92 | 88,40 | 99,75 | 10,42% | 702.718,00 |
| 30.01.2026 | 80,59 | 90,69 | 80,13 | 90,34 | 5,95% | 901.385,00 |
| 29.01.2026 | 87,05 | 87,53 | 84,67 | 85,27 | -0,80% | 754.559,00 |
| 28.01.2026 | 88,02 | 88,02 | 85,54 | 85,96 | -1,08% | 334.782,00 |
| 27.01.2026 | 87,61 | 88,00 | 86,61 | 86,90 | -1,06% | 189.674,00 |
| 26.01.2026 | 89,53 | 90,45 | 87,33 | 87,83 | -4,53% | 214.886,00 |
| 22.01.2026 | 91,61 | 93,27 | 91,12 | 92,00 | 0,56% | 239.458,00 |
| 21.01.2026 | 88,19 | 92,16 | 87,76 | 91,49 | 6,14% | 363.205,00 |
| 20.01.2026 | 88,01 | 88,99 | 85,88 | 86,20 | -4,80% | 347.097,00 |
| 16.01.2026 | 90,35 | 91,25 | 89,57 | 90,55 | -1,03% | 526.742,00 |
| 15.01.2026 | 90,00 | 91,84 | 88,97 | 91,49 | 1,70% | 342.411,00 |
| 14.01.2026 | 86,63 | 90,07 | 86,36 | 89,96 | 2,80% | 363.911,00 |
| 13.01.2026 | 87,86 | 88,57 | 86,55 | 87,51 | -0,33% | 245.448,00 |
| 12.01.2026 | 86,81 | 88,01 | 85,72 | 87,80 | 0,26% | 314.493,00 |
| 09.01.2026 | 87,19 | 88,51 | 85,11 | 87,57 | 0,96% | 373.050,00 |
| 08.01.2026 | 82,77 | 87,53 | 82,13 | 86,74 | 3,81% | 391.119,00 |
| 07.01.2026 | 85,77 | 86,37 | 82,86 | 83,56 | -3,43% | 310.124,00 |
| 06.01.2026 | 82,93 | 86,65 | 82,66 | 86,53 | 5,87% | 480.205,00 |
| 05.01.2026 | 77,07 | 82,64 | 77,07 | 81,73 | 5,91% | 473.348,00 |
| 02.01.2026 | 74,25 | 77,38 | 73,86 | 77,17 | 4,02% | 248.405,00 |