8,140$
2,39%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,98 | 8,16 | 7,95 | 8,14 | 2,39% | 944.854,00 |
| 19.10.2026 | 7,98 | 7,98 | 7,87 | 7,95 | 0,00% | 733.835,00 |
| 16.10.2026 | 8,06 | 8,18 | 7,94 | 7,95 | -1,36% | 1.256.116,00 |
| 15.10.2026 | 8,00 | 8,11 | 7,95 | 8,06 | 2,03% | 2.004.671,00 |
| 14.10.2026 | 7,91 | 7,98 | 7,86 | 7,90 | -1,13% | 2.061.878,00 |
| 13.10.2026 | 7,78 | 8,03 | 7,72 | 7,99 | 2,96% | 2.897.614,00 |
| 12.10.2026 | 7,83 | 7,83 | 7,68 | 7,76 | -0,13% | 1.657.176,00 |
| 09.10.2026 | 8,00 | 8,08 | 7,62 | 7,77 | -4,31% | 2.907.900,00 |
| 08.10.2026 | 7,84 | 8,26 | 7,82 | 8,12 | 2,78% | 3.717.005,00 |
| 07.10.2026 | 8,06 | 8,20 | 7,80 | 7,90 | -2,71% | 2.879.593,00 |
| 06.10.2026 | 8,10 | 8,26 | 8,05 | 8,12 | 0,25% | 3.014.687,00 |
| 05.10.2026 | 7,77 | 8,21 | 7,64 | 8,10 | 13,92% | 7.135.387,00 |
| 02.10.2026 | 6,99 | 7,13 | 6,85 | 7,11 | 2,89% | 2.438.370,00 |
| 01.10.2026 | 7,10 | 7,13 | 6,67 | 6,91 | -3,36% | 6.639.080,00 |
| 30.09.2026 | 7,17 | 7,19 | 7,10 | 7,15 | 0,42% | 1.292.545,00 |
| 29.09.2026 | 7,21 | 7,25 | 7,07 | 7,12 | -0,28% | 1.331.403,00 |
| 28.09.2026 | 7,23 | 7,25 | 7,10 | 7,14 | -1,38% | 1.527.484,00 |
| 25.09.2026 | 7,24 | 7,26 | 7,15 | 7,24 | 0,14% | 1.385.180,00 |
| 24.09.2026 | 7,39 | 7,43 | 7,19 | 7,23 | -2,43% | 1.319.847,00 |
| 23.09.2026 | 7,59 | 7,61 | 7,39 | 7,41 | -2,76% | 1.090.107,00 |
| 22.09.2026 | 7,63 | 7,67 | 7,56 | 7,62 | 1,33% | 738.225,00 |
| 21.09.2026 | 7,54 | 7,58 | 7,47 | 7,52 | -0,13% | 1.211.568,00 |
| 18.09.2026 | 7,64 | 7,64 | 7,51 | 7,53 | -1,44% | 1.212.585,00 |
| 17.09.2026 | 7,77 | 7,79 | 7,63 | 7,64 | -0,91% | 2.018.367,00 |
| 16.09.2026 | 7,81 | 7,82 | 7,60 | 7,71 | -0,90% | 906.498,00 |
| 15.09.2026 | 7,95 | 7,95 | 7,71 | 7,78 | -2,02% | 1.037.858,00 |
| 14.09.2026 | 7,94 | 8,01 | 7,90 | 7,94 | -0,87% | 681.288,00 |
| 11.09.2026 | 8,17 | 8,17 | 7,70 | 8,01 | -0,62% | 870.569,00 |
| 10.09.2026 | 8,05 | 8,08 | 7,95 | 8,06 | -0,37% | 1.408.735,00 |
| 09.09.2026 | 8,11 | 8,15 | 8,00 | 8,09 | -1,10% | 464.186,00 |
| 08.09.2026 | 8,18 | 8,22 | 8,09 | 8,18 | 0,12% | 821.544,00 |
| 04.09.2026 | 8,19 | 8,33 | 8,14 | 8,17 | -0,97% | 540.565,00 |
| 03.09.2026 | 8,29 | 8,34 | 8,09 | 8,25 | 0,49% | 1.304.543,00 |
| 02.09.2026 | 8,06 | 8,34 | 8,06 | 8,21 | 1,86% | 1.521.605,00 |
| 01.09.2026 | 7,86 | 8,11 | 7,84 | 8,06 | 1,77% | 992.376,00 |
| 31.08.2026 | 7,99 | 8,05 | 7,84 | 7,92 | -1,00% | 1.515.827,00 |
| 28.08.2026 | 7,98 | 8,06 | 7,93 | 8,00 | 0,76% | 676.877,00 |
| 27.08.2026 | 7,94 | 7,96 | 7,85 | 7,94 | -0,87% | 988.346,00 |
| 26.08.2026 | 8,12 | 8,19 | 7,99 | 8,01 | -1,48% | 629.458,00 |
| 25.08.2026 | 8,07 | 8,17 | 7,95 | 8,13 | 0,49% | 951.194,00 |
| 24.08.2026 | 8,14 | 8,22 | 8,00 | 8,09 | 1,63% | 1.038.006,00 |
| 21.08.2026 | 7,81 | 7,97 | 7,80 | 7,96 | 2,05% | 969.047,00 |
| 20.08.2026 | 7,74 | 7,83 | 7,72 | 7,80 | 0,26% | 1.224.068,00 |
| 19.08.2026 | 7,76 | 7,87 | 7,72 | 7,78 | 1,04% | 761.020,00 |
| 18.08.2026 | 7,91 | 7,91 | 7,68 | 7,70 | -2,04% | 1.344.025,00 |
| 17.08.2026 | 7,91 | 7,93 | 7,75 | 7,86 | -0,63% | 1.402.924,00 |
| 14.08.2026 | 8,00 | 8,13 | 7,83 | 7,91 | -2,83% | 1.622.318,00 |
| 13.08.2026 | 8,45 | 8,45 | 8,08 | 8,14 | 3,04% | 1.974.217,00 |
| 12.08.2026 | 7,97 | 7,98 | 7,87 | 7,90 | -0,13% | 1.720.516,00 |
| 11.08.2026 | 8,10 | 8,11 | 7,89 | 7,91 | -1,98% | 668.452,00 |
| 10.08.2026 | 8,14 | 8,16 | 8,00 | 8,07 | -2,06% | 776.507,00 |
| 07.08.2026 | 8,37 | 8,41 | 8,18 | 8,24 | -1,20% | 784.626,00 |
| 06.08.2026 | 8,43 | 8,47 | 8,32 | 8,34 | -1,53% | 521.660,00 |
| 05.08.2026 | 8,39 | 8,55 | 8,39 | 8,47 | 1,56% | 981.194,00 |
| 04.08.2026 | 8,31 | 8,35 | 8,24 | 8,34 | 0,60% | 1.576.729,00 |
| 03.08.2026 | 8,25 | 8,38 | 8,19 | 8,29 | 1,47% | 1.028.264,00 |
| 31.07.2026 | 8,19 | 8,25 | 8,08 | 8,17 | -0,24% | 1.233.508,00 |
| 30.07.2026 | 8,39 | 8,39 | 8,17 | 8,19 | -1,09% | 1.309.158,00 |
| 29.07.2026 | 8,31 | 8,46 | 8,24 | 8,28 | -1,66% | 646.326,00 |
| 28.07.2026 | 8,37 | 8,45 | 8,34 | 8,42 | 1,45% | 898.666,00 |
| 27.07.2026 | 8,28 | 8,34 | 8,17 | 8,30 | 0,97% | 659.262,00 |
| 24.07.2026 | 8,35 | 8,40 | 8,21 | 8,22 | -0,72% | 829.603,00 |
| 23.07.2026 | 8,38 | 8,56 | 8,21 | 8,28 | -2,01% | 1.024.969,00 |
| 22.07.2026 | 8,27 | 8,46 | 8,26 | 8,45 | 2,30% | 1.655.272,00 |
| 21.07.2026 | 8,14 | 8,36 | 8,11 | 8,26 | 1,10% | 809.672,00 |
| 20.07.2026 | 8,24 | 8,25 | 8,11 | 8,17 | -0,73% | 1.026.356,00 |
| 17.07.2026 | 8,43 | 8,52 | 8,18 | 8,23 | -0,84% | 1.325.715,00 |
| 16.07.2026 | 8,17 | 8,38 | 8,17 | 8,30 | 1,34% | 719.186,00 |
| 15.07.2026 | 8,22 | 8,25 | 8,13 | 8,19 | -0,12% | 859.002,00 |
| 14.07.2026 | 8,35 | 8,35 | 8,14 | 8,20 | -1,09% | 1.308.140,00 |
| 13.07.2026 | 8,47 | 8,64 | 8,25 | 8,29 | -2,01% | 1.103.497,00 |
| 10.07.2026 | 8,44 | 8,61 | 8,40 | 8,46 | 2,17% | 1.710.642,00 |
| 09.07.2026 | 8,14 | 8,35 | 8,10 | 8,28 | 1,22% | 3.391.559,00 |
| 08.07.2026 | 8,17 | 8,25 | 8,13 | 8,18 | -0,73% | 849.126,00 |
| 07.07.2026 | 8,37 | 8,40 | 8,24 | 8,24 | -0,48% | 2.295.562,00 |
| 06.07.2026 | 8,34 | 8,40 | 8,21 | 8,28 | 0,61% | 3.531.172,00 |
| 02.07.2026 | 8,19 | 8,33 | 8,15 | 8,23 | 2,36% | 901.215,00 |
| 01.07.2026 | 8,08 | 8,23 | 8,00 | 8,04 | -0,25% | 1.291.248,00 |
| 30.06.2026 | 8,14 | 8,17 | 7,98 | 8,06 | -0,74% | 1.215.768,00 |
| 29.06.2026 | 8,40 | 8,45 | 8,10 | 8,12 | -2,52% | 1.489.989,00 |
| 26.06.2026 | 8,06 | 8,36 | 8,06 | 8,33 | 2,46% | 1.589.226,00 |
| 25.06.2026 | 8,18 | 8,30 | 8,07 | 8,13 | -0,73% | 784.326,00 |
| 24.06.2026 | 8,23 | 8,28 | 8,04 | 8,19 | 0,99% | 1.048.167,00 |
| 23.06.2026 | 8,25 | 8,37 | 8,11 | 8,11 | -2,29% | 630.818,00 |
| 22.06.2026 | 8,42 | 8,46 | 8,24 | 8,30 | -2,92% | 1.093.232,00 |
| 18.06.2026 | 8,63 | 8,82 | 8,48 | 8,55 | -0,12% | 1.248.994,00 |
| 17.06.2026 | 8,68 | 8,84 | 8,53 | 8,56 | -1,50% | 714.889,00 |
| 16.06.2026 | 8,80 | 8,87 | 8,67 | 8,69 | -1,03% | 529.735,00 |
| 15.06.2026 | 9,00 | 9,07 | 8,76 | 8,78 | -0,57% | 1.184.988,00 |
| 12.06.2026 | 8,82 | 9,01 | 8,79 | 8,83 | 0,80% | 1.098.697,00 |
| 11.06.2026 | 8,42 | 8,76 | 8,31 | 8,76 | 4,53% | 3.331.711,00 |
| 10.06.2026 | 8,30 | 8,46 | 8,28 | 8,38 | 1,09% | 2.344.931,00 |
| 09.06.2026 | 8,32 | 8,48 | 8,23 | 8,29 | 0,97% | 1.026.792,00 |
| 08.06.2026 | 8,19 | 8,29 | 8,16 | 8,21 | 0,12% | 978.440,00 |
| 05.06.2026 | 8,25 | 8,25 | 8,07 | 8,20 | -0,73% | 1.009.968,00 |
| 04.06.2026 | 8,40 | 8,46 | 8,22 | 8,26 | -0,84% | 588.866,00 |
| 03.06.2026 | 8,63 | 8,70 | 8,31 | 8,33 | -4,91% | 1.210.555,00 |
| 02.06.2026 | 8,81 | 8,92 | 8,71 | 8,76 | -0,23% | 802.942,00 |
| 01.06.2026 | 8,69 | 8,78 | 8,56 | 8,78 | 0,92% | 1.681.871,00 |
| 29.05.2026 | 8,81 | 8,90 | 8,67 | 8,70 | -1,92% | 881.556,00 |