142,065$
0,41%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 146,46 | 146,46 | 143,54 | 143,74 | -1,24% | 331.586,00 |
| 22.06.2026 | 146,31 | 148,02 | 144,13 | 145,54 | 0,70% | 393.984,00 |
| 18.06.2026 | 146,94 | 149,51 | 142,79 | 144,53 | -0,91% | 951.876,00 |
| 17.06.2026 | 159,92 | 160,18 | 144,63 | 145,85 | -8,73% | 735.331,00 |
| 16.06.2026 | 165,18 | 166,94 | 159,22 | 159,80 | -2,69% | 412.888,00 |
| 15.06.2026 | 172,51 | 172,79 | 162,32 | 164,21 | -5,11% | 594.141,00 |
| 12.06.2026 | 174,61 | 176,69 | 171,75 | 173,06 | 0,28% | 399.427,00 |
| 11.06.2026 | 168,33 | 174,03 | 166,73 | 172,58 | 4,49% | 364.939,00 |
| 10.06.2026 | 159,99 | 169,64 | 156,03 | 165,16 | -4,65% | 789.157,00 |
| 09.06.2026 | 169,67 | 173,59 | 163,41 | 173,22 | 4,21% | 873.125,00 |
| 08.06.2026 | 157,50 | 167,58 | 156,64 | 166,22 | 7,18% | 512.696,00 |
| 05.06.2026 | 150,00 | 155,68 | 150,00 | 155,09 | 6,12% | 490.867,00 |
| 04.06.2026 | 143,00 | 146,31 | 141,97 | 146,15 | 2,83% | 239.004,00 |
| 03.06.2026 | 141,22 | 142,76 | 138,99 | 142,13 | 0,20% | 238.263,00 |
| 02.06.2026 | 140,80 | 142,68 | 138,69 | 141,85 | 0,73% | 223.103,00 |
| 01.06.2026 | 135,08 | 141,05 | 133,97 | 140,82 | 3,17% | 256.530,00 |
| 29.05.2026 | 132,36 | 138,00 | 132,36 | 136,49 | 2,00% | 338.489,00 |
| 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 |