6,510$
-0,15%
Echtzeit-Aktienkurs Arhaus Inc
Bid:
Ask:
Aktienkurse zur Arhaus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 6,52 | 6,64 | 6,46 | 6,51 | -0,15% | 720.093,00 |
| 27.03.2026 | 6,61 | 6,66 | 6,43 | 6,52 | -2,69% | 1.291.140,00 |
| 26.03.2026 | 6,80 | 6,96 | 6,69 | 6,70 | -2,19% | 831.652,00 |
| 25.03.2026 | 6,63 | 6,89 | 6,56 | 6,85 | 4,90% | 1.237.659,00 |
| 24.03.2026 | 6,75 | 6,75 | 6,45 | 6,53 | -4,60% | 1.465.480,00 |
| 23.03.2026 | 7,09 | 7,12 | 6,82 | 6,85 | 0,81% | 885.782,00 |
| 20.03.2026 | 7,09 | 7,12 | 6,75 | 6,79 | -4,30% | 1.387.634,00 |
| 19.03.2026 | 7,11 | 7,19 | 6,93 | 7,10 | -0,14% | 1.077.005,00 |
| 18.03.2026 | 7,01 | 7,30 | 7,01 | 7,11 | -4,63% | 1.715.891,00 |
| 17.03.2026 | 7,35 | 7,61 | 7,35 | 7,45 | 1,64% | 1.122.657,00 |
| 16.03.2026 | 7,17 | 7,42 | 7,10 | 7,33 | 3,24% | 960.509,00 |
| 13.03.2026 | 7,12 | 7,22 | 7,01 | 7,10 | 0,71% | 1.299.395,00 |
| 12.03.2026 | 7,08 | 7,16 | 6,95 | 7,05 | -2,22% | 1.567.330,00 |
| 11.03.2026 | 7,37 | 7,46 | 7,11 | 7,21 | -2,63% | 994.513,00 |
| 10.03.2026 | 7,37 | 7,48 | 7,24 | 7,41 | 0,47% | 1.589.023,00 |
| 09.03.2026 | 7,02 | 7,50 | 6,98 | 7,37 | -3,60% | 1.805.467,00 |
| 06.03.2026 | 7,65 | 7,74 | 7,56 | 7,65 | -2,74% | 1.532.743,00 |
| 05.03.2026 | 7,76 | 8,09 | 7,66 | 7,86 | 0,00% | 1.920.239,00 |
| 04.03.2026 | 8,03 | 8,10 | 7,82 | 7,86 | -2,00% | 1.460.869,00 |
| 03.03.2026 | 7,90 | 8,07 | 7,67 | 8,02 | -0,99% | 1.728.860,00 |
| 02.03.2026 | 8,15 | 8,15 | 7,79 | 8,10 | -1,64% | 1.546.813,00 |
| 27.02.2026 | 9,13 | 9,45 | 8,23 | 8,24 | -11,07% | 1.635.121,00 |
| 26.02.2026 | 10,55 | 10,60 | 8,80 | 9,26 | 10,50% | 3.841.063,00 |
| 25.02.2026 | 8,40 | 8,53 | 8,13 | 8,38 | -0,24% | 1.200.418,00 |
| 24.02.2026 | 8,50 | 8,67 | 8,40 | 8,40 | -8,50% | 891.323,00 |
| 20.02.2026 | 8,81 | 9,33 | 8,78 | 9,18 | 3,38% | 1.547.336,00 |
| 19.02.2026 | 8,99 | 9,06 | 8,69 | 8,88 | -2,31% | 1.166.212,00 |
| 18.02.2026 | 8,96 | 9,40 | 8,96 | 9,09 | 1,06% | 2.424.289,00 |
| 17.02.2026 | 9,19 | 9,39 | 8,85 | 9,00 | -2,76% | 1.095.044,00 |
| 13.02.2026 | 9,19 | 9,59 | 9,06 | 9,25 | 1,31% | 1.987.905,00 |
| 12.02.2026 | 9,86 | 10,12 | 9,10 | 9,13 | -6,55% | 1.612.055,00 |
| 11.02.2026 | 10,66 | 10,81 | 9,63 | 9,77 | -8,43% | 1.717.725,00 |
| 10.02.2026 | 10,69 | 10,92 | 10,64 | 10,67 | -0,23% | 653.557,00 |
| 09.02.2026 | 11,17 | 11,22 | 10,64 | 10,70 | -3,65% | 480.274,00 |
| 06.02.2026 | 10,85 | 11,19 | 10,75 | 11,10 | 3,64% | 1.326.148,00 |
| 05.02.2026 | 10,79 | 10,92 | 10,54 | 10,71 | -2,59% | 870.529,00 |
| 04.02.2026 | 11,07 | 11,19 | 10,82 | 11,00 | 0,83% | 1.027.496,00 |
| 03.02.2026 | 10,52 | 11,08 | 10,51 | 10,91 | 2,78% | 904.381,00 |
| 02.02.2026 | 10,19 | 10,68 | 9,95 | 10,61 | 4,22% | 1.069.838,00 |
| 30.01.2026 | 9,90 | 10,22 | 9,83 | 10,18 | 2,72% | 824.266,00 |
| 29.01.2026 | 10,01 | 10,09 | 9,60 | 9,91 | -0,80% | 1.294.712,00 |
| 28.01.2026 | 10,49 | 10,60 | 9,96 | 9,99 | -4,31% | 686.935,00 |
| 27.01.2026 | 10,42 | 10,51 | 10,25 | 10,44 | 1,36% | 732.117,00 |
| 26.01.2026 | 10,37 | 10,57 | 10,16 | 10,30 | -3,83% | 600.225,00 |
| 22.01.2026 | 10,68 | 10,85 | 10,59 | 10,71 | 1,42% | 707.871,00 |
| 21.01.2026 | 10,20 | 10,68 | 10,20 | 10,56 | 3,78% | 1.263.047,00 |
| 20.01.2026 | 10,58 | 10,63 | 10,02 | 10,18 | -5,87% | 972.071,00 |
| 16.01.2026 | 11,12 | 11,18 | 10,76 | 10,81 | -2,17% | 979.347,00 |
| 15.01.2026 | 10,70 | 11,14 | 10,64 | 11,05 | 3,76% | 1.717.951,00 |
| 14.01.2026 | 10,91 | 11,11 | 10,62 | 10,65 | -2,83% | 1.017.025,00 |
| 13.01.2026 | 10,88 | 11,18 | 10,70 | 10,96 | 0,92% | 1.449.037,00 |
| 12.01.2026 | 11,00 | 11,02 | 10,72 | 10,86 | -1,90% | 1.049.649,00 |
| 09.01.2026 | 11,25 | 11,53 | 10,75 | 11,07 | -0,45% | 1.743.707,00 |
| 08.01.2026 | 10,72 | 11,15 | 10,72 | 11,12 | 2,39% | 1.942.978,00 |
| 07.01.2026 | 11,12 | 11,23 | 10,76 | 10,86 | -1,81% | 983.106,00 |
| 06.01.2026 | 10,62 | 11,08 | 10,50 | 11,06 | 4,05% | 1.427.525,00 |
| 05.01.2026 | 11,29 | 11,49 | 10,62 | 10,63 | -6,43% | 1.572.477,00 |
| 02.01.2026 | 11,37 | 11,53 | 11,28 | 11,36 | 1,34% | 1.039.657,00 |
| 31.12.2025 | 11,43 | 11,43 | 11,17 | 11,21 | -2,18% | 469.944,00 |
| 30.12.2025 | 11,68 | 11,74 | 11,42 | 11,46 | -2,22% | 1.326.245,00 |
| 29.12.2025 | 11,72 | 11,89 | 11,44 | 11,72 | 0,00% | 1.247.187,00 |
| 26.12.2025 | 11,70 | 11,73 | 11,38 | 11,72 | 0,26% | 796.506,00 |
| 24.12.2025 | 11,80 | 11,92 | 11,21 | 11,69 | -0,34% | 604.085,00 |
| 23.12.2025 | 11,77 | 11,89 | 11,62 | 11,73 | -1,18% | 1.065.764,00 |
| 22.12.2025 | 11,57 | 11,89 | 11,30 | 11,87 | 2,59% | 1.002.179,00 |
| 19.12.2025 | 11,63 | 11,76 | 11,33 | 11,57 | -0,94% | 1.400.046,00 |
| 18.12.2025 | 11,68 | 12,08 | 11,61 | 11,68 | 1,74% | 1.101.304,00 |
| 17.12.2025 | 11,14 | 11,65 | 10,51 | 11,48 | 2,32% | 1.408.753,00 |
| 16.12.2025 | 11,19 | 11,71 | 11,10 | 11,22 | -0,36% | 1.661.669,00 |
| 15.12.2025 | 10,98 | 11,29 | 10,88 | 11,26 | 3,59% | 995.688,00 |
| 12.12.2025 | 10,93 | 11,03 | 10,69 | 10,87 | -0,09% | 1.086.847,00 |
| 11.12.2025 | 10,77 | 10,96 | 10,68 | 10,88 | 1,68% | 1.507.109,00 |
| 10.12.2025 | 10,70 | 11,01 | 10,63 | 10,70 | -0,37% | 1.364.409,00 |
| 09.12.2025 | 10,52 | 10,90 | 10,40 | 10,74 | 0,94% | 1.694.328,00 |
| 08.12.2025 | 10,56 | 10,69 | 10,38 | 10,64 | 0,95% | 1.046.893,00 |
| 05.12.2025 | 10,54 | 10,73 | 10,42 | 10,54 | 0,09% | 722.991,00 |
| 04.12.2025 | 10,57 | 10,69 | 10,36 | 10,53 | -0,33% | 748.970,00 |
| 03.12.2025 | 10,67 | 10,81 | 10,56 | 10,57 | -0,89% | 904.319,00 |
| 02.12.2025 | 10,47 | 10,76 | 10,45 | 10,66 | 2,21% | 1.071.704,00 |
| 01.12.2025 | 10,30 | 10,67 | 10,25 | 10,43 | 0,87% | 1.181.371,00 |
| 28.11.2025 | 10,46 | 10,52 | 10,25 | 10,34 | -1,34% | 610.367,00 |
| 26.11.2025 | 9,82 | 10,55 | 9,82 | 10,48 | 5,86% | 1.215.628,00 |
| 25.11.2025 | 9,47 | 9,99 | 9,43 | 9,90 | 5,77% | 1.489.997,00 |
| 24.11.2025 | 9,36 | 9,56 | 9,27 | 9,36 | 4,82% | 1.318.126,00 |
| 20.11.2025 | 9,01 | 9,26 | 8,90 | 8,93 | 0,51% | 1.412.676,00 |
| 19.11.2025 | 8,97 | 9,23 | 8,82 | 8,89 | 0,06% | 1.176.036,00 |
| 18.11.2025 | 8,78 | 8,91 | 8,68 | 8,88 | -0,34% | 1.168.166,00 |
| 17.11.2025 | 9,01 | 9,04 | 8,85 | 8,91 | -2,78% | 1.281.351,00 |
| 13.11.2025 | 9,31 | 9,52 | 9,11 | 9,17 | -1,35% | 1.080.553,00 |
| 12.11.2025 | 9,57 | 9,65 | 9,27 | 9,29 | -2,47% | 1.796.039,00 |
| 11.11.2025 | 9,65 | 9,65 | 9,39 | 9,53 | -0,37% | 1.664.791,00 |
| 10.11.2025 | 9,96 | 10,09 | 9,50 | 9,56 | -2,94% | 2.040.047,00 |
| 07.11.2025 | 9,22 | 10,00 | 9,22 | 9,85 | 4,90% | 2.259.906,00 |
| 06.11.2025 | 9,41 | 9,95 | 9,22 | 9,39 | -3,79% | 1.904.257,00 |
| 05.11.2025 | 9,67 | 9,86 | 9,44 | 9,76 | 0,72% | 3.221.814,00 |
| 04.11.2025 | 9,74 | 9,81 | 9,61 | 9,69 | -1,72% | 1.355.570,00 |
| 03.11.2025 | 10,03 | 10,05 | 9,69 | 9,86 | -1,50% | 1.451.645,00 |
| 31.10.2025 | 9,84 | 10,07 | 9,70 | 10,01 | 1,62% | 1.097.717,00 |
| 30.10.2025 | 10,04 | 10,16 | 9,82 | 9,85 | -3,05% | 1.033.179,00 |
| 29.10.2025 | 10,62 | 10,70 | 10,10 | 10,16 | -4,87% | 1.482.958,00 |