11,700$
1,47%
Echtzeit-Aktienkurs Arhaus
Bid:
Ask:
Aktienkurse zur Arhaus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,45 | 11,72 | 11,40 | 11,70 | 1,47% | 2.106.038,00 |
| 22.10.2026 | 10,90 | 11,63 | 10,88 | 11,53 | 5,39% | 2.884.124,00 |
| 21.10.2026 | 10,80 | 11,25 | 10,75 | 10,94 | 1,77% | 2.038.947,00 |
| 20.10.2026 | 10,56 | 11,09 | 10,53 | 10,75 | 5,19% | 2.353.472,00 |
| 19.10.2026 | 9,95 | 10,37 | 9,86 | 10,22 | 2,92% | 1.503.452,00 |
| 16.10.2026 | 10,16 | 10,41 | 9,88 | 9,93 | -1,88% | 1.627.388,00 |
| 15.10.2026 | 9,43 | 10,30 | 9,43 | 10,12 | 8,76% | 2.203.838,00 |
| 14.10.2026 | 9,44 | 9,54 | 9,23 | 9,31 | -3,07% | 1.134.837,00 |
| 13.10.2026 | 9,37 | 9,77 | 9,28 | 9,60 | 1,00% | 1.180.722,00 |
| 12.10.2026 | 9,54 | 9,76 | 9,44 | 9,51 | -1,91% | 713.808,00 |
| 09.10.2026 | 9,75 | 9,88 | 9,56 | 9,69 | -0,62% | 944.236,00 |
| 08.10.2026 | 9,71 | 9,97 | 9,71 | 9,75 | -0,91% | 1.581.841,00 |
| 07.10.2026 | 9,77 | 9,92 | 9,66 | 9,84 | -0,81% | 1.461.494,00 |
| 06.10.2026 | 10,33 | 10,36 | 9,88 | 9,92 | -2,07% | 1.986.738,00 |
| 05.10.2026 | 10,23 | 10,26 | 9,94 | 10,13 | -1,03% | 1.656.116,00 |
| 02.10.2026 | 10,12 | 10,48 | 9,87 | 10,24 | 3,70% | 2.786.642,00 |
| 01.10.2026 | 9,39 | 10,09 | 9,36 | 9,87 | 4,17% | 2.416.394,00 |
| 30.09.2026 | 9,53 | 9,72 | 9,36 | 9,48 | 0,16% | 1.419.532,00 |
| 29.09.2026 | 9,67 | 9,71 | 9,37 | 9,46 | -1,82% | 1.291.061,00 |
| 28.09.2026 | 9,43 | 9,72 | 9,38 | 9,64 | -0,93% | 1.411.741,00 |
| 25.09.2026 | 9,48 | 9,76 | 9,43 | 9,73 | 2,48% | 1.621.382,00 |
| 24.09.2026 | 9,21 | 9,49 | 8,90 | 9,49 | 5,21% | 1.934.843,00 |
| 23.09.2026 | 9,32 | 9,32 | 8,83 | 9,02 | -2,96% | 1.737.676,00 |
| 22.09.2026 | 8,90 | 9,32 | 8,86 | 9,30 | 6,47% | 1.413.041,00 |
| 21.09.2026 | 8,60 | 8,79 | 8,27 | 8,73 | 12,07% | 1.735.957,00 |
| 18.09.2026 | 7,45 | 7,83 | 7,45 | 7,79 | 2,50% | 1.888.775,00 |
| 17.09.2026 | 7,46 | 7,62 | 7,22 | 7,60 | 5,56% | 1.820.466,00 |
| 16.09.2026 | 7,27 | 7,53 | 7,07 | 7,20 | -1,37% | 1.500.457,00 |
| 15.09.2026 | 8,09 | 8,09 | 7,29 | 7,30 | -10,04% | 1.006.899,00 |
| 14.09.2026 | 7,98 | 8,35 | 7,98 | 8,12 | 0,06% | 874.675,00 |
| 11.09.2026 | 8,08 | 8,29 | 8,05 | 8,11 | 2,27% | 1.055.434,00 |
| 10.09.2026 | 8,33 | 8,34 | 7,89 | 7,93 | -5,71% | 1.306.242,00 |
| 09.09.2026 | 8,34 | 8,49 | 8,30 | 8,41 | -0,59% | 923.102,00 |
| 08.09.2026 | 8,65 | 8,73 | 8,44 | 8,46 | -3,09% | 947.887,00 |
| 04.09.2026 | 8,42 | 8,76 | 8,34 | 8,73 | 3,99% | 859.912,00 |
| 03.09.2026 | 8,62 | 8,77 | 8,37 | 8,40 | -0,53% | 771.719,00 |
| 02.09.2026 | 8,48 | 8,58 | 8,36 | 8,44 | 1,02% | 931.743,00 |
| 01.09.2026 | 8,61 | 8,66 | 8,32 | 8,36 | -3,86% | 797.068,00 |
| 31.08.2026 | 8,89 | 8,98 | 8,54 | 8,69 | -3,12% | 1.051.684,00 |
| 28.08.2026 | 8,86 | 9,09 | 8,80 | 8,97 | 1,93% | 875.823,00 |
| 27.08.2026 | 8,85 | 9,05 | 8,76 | 8,80 | -1,46% | 777.629,00 |
| 26.08.2026 | 8,94 | 9,09 | 8,77 | 8,93 | 0,17% | 978.150,00 |
| 25.08.2026 | 9,26 | 9,42 | 8,89 | 8,92 | -3,52% | 1.050.982,00 |
| 24.08.2026 | 9,75 | 9,75 | 9,18 | 9,24 | -1,55% | 936.092,00 |
| 21.08.2026 | 9,69 | 9,94 | 9,30 | 9,39 | -2,90% | 1.458.736,00 |
| 20.08.2026 | 9,64 | 9,75 | 9,39 | 9,67 | -1,83% | 1.411.562,00 |
| 19.08.2026 | 9,91 | 10,29 | 9,79 | 9,85 | -1,84% | 1.949.096,00 |
| 18.08.2026 | 9,43 | 10,16 | 9,42 | 10,03 | 5,14% | 1.999.796,00 |
| 17.08.2026 | 9,57 | 9,62 | 9,26 | 9,54 | -2,95% | 1.088.740,00 |
| 14.08.2026 | 9,66 | 9,86 | 9,45 | 9,83 | 1,24% | 1.074.550,00 |
| 13.08.2026 | 9,82 | 9,98 | 9,62 | 9,71 | 0,52% | 1.528.537,00 |
| 12.08.2026 | 9,82 | 10,13 | 9,48 | 9,66 | -1,83% | 1.161.571,00 |
| 11.08.2026 | 9,52 | 10,03 | 9,42 | 9,84 | 4,35% | 1.300.978,00 |
| 10.08.2026 | 9,62 | 9,90 | 9,41 | 9,43 | -1,77% | 1.437.479,00 |
| 07.08.2026 | 9,75 | 9,75 | 9,23 | 9,60 | -1,03% | 2.021.861,00 |
| 06.08.2026 | 9,75 | 9,76 | 8,52 | 9,70 | 17,58% | 3.733.346,00 |
| 05.08.2026 | 8,26 | 8,90 | 8,19 | 8,25 | -0,36% | 4.277.416,00 |
| 04.08.2026 | 7,87 | 8,40 | 7,87 | 8,28 | 4,81% | 2.549.779,00 |
| 03.08.2026 | 7,61 | 7,95 | 7,60 | 7,90 | 6,61% | 2.322.980,00 |
| 31.07.2026 | 7,31 | 7,48 | 7,22 | 7,41 | 1,16% | 1.015.069,00 |
| 30.07.2026 | 7,50 | 7,57 | 7,31 | 7,33 | -3,49% | 765.988,00 |
| 29.07.2026 | 7,84 | 7,85 | 7,54 | 7,59 | -4,29% | 933.314,00 |
| 28.07.2026 | 7,88 | 8,15 | 7,88 | 7,93 | 0,51% | 1.166.874,00 |
| 27.07.2026 | 7,96 | 8,15 | 7,83 | 7,89 | -0,25% | 1.090.375,00 |
| 24.07.2026 | 7,35 | 8,00 | 7,27 | 7,91 | 10,17% | 1.423.027,00 |
| 23.07.2026 | 7,28 | 7,30 | 7,06 | 7,18 | -3,36% | 1.078.839,00 |
| 22.07.2026 | 7,58 | 7,64 | 7,39 | 7,43 | -1,20% | 849.888,00 |
| 21.07.2026 | 7,47 | 7,59 | 7,23 | 7,52 | 0,53% | 1.031.384,00 |
| 20.07.2026 | 7,79 | 7,79 | 7,46 | 7,48 | -2,79% | 804.073,00 |
| 17.07.2026 | 7,75 | 7,95 | 7,57 | 7,70 | -1,85% | 829.851,00 |
| 16.07.2026 | 8,03 | 8,28 | 7,83 | 7,84 | -2,37% | 939.898,00 |
| 15.07.2026 | 7,80 | 8,23 | 7,73 | 8,03 | 2,49% | 849.158,00 |
| 14.07.2026 | 7,82 | 7,95 | 7,66 | 7,84 | 1,36% | 696.490,00 |
| 13.07.2026 | 7,95 | 8,06 | 7,70 | 7,73 | -1,72% | 998.402,00 |
| 10.07.2026 | 7,90 | 8,08 | 7,85 | 7,87 | -0,44% | 1.002.678,00 |
| 09.07.2026 | 7,72 | 8,10 | 7,65 | 7,90 | 2,33% | 748.145,00 |
| 08.07.2026 | 7,97 | 8,10 | 7,56 | 7,72 | -5,16% | 1.241.531,00 |
| 07.07.2026 | 8,15 | 8,36 | 8,13 | 8,14 | 0,00% | 791.512,00 |
| 06.07.2026 | 8,60 | 8,62 | 7,93 | 8,14 | -5,57% | 1.139.746,00 |
| 02.07.2026 | 8,60 | 8,82 | 8,53 | 8,62 | 0,35% | 1.538.218,00 |
| 01.07.2026 | 8,41 | 8,68 | 8,24 | 8,59 | 1,96% | 1.805.976,00 |
| 30.06.2026 | 8,31 | 8,49 | 8,26 | 8,43 | 0,00% | 1.509.117,00 |
| 29.06.2026 | 8,30 | 8,64 | 8,29 | 8,43 | 0,18% | 1.872.661,00 |
| 26.06.2026 | 8,08 | 8,47 | 8,06 | 8,41 | 3,76% | 2.396.995,00 |
| 25.06.2026 | 7,76 | 8,13 | 7,70 | 8,11 | 3,51% | 1.529.323,00 |
| 24.06.2026 | 7,24 | 8,07 | 7,24 | 7,83 | 10,67% | 1.636.857,00 |
| 23.06.2026 | 6,94 | 7,15 | 6,88 | 7,08 | 1,80% | 682.301,00 |
| 22.06.2026 | 7,20 | 7,31 | 6,94 | 6,95 | -4,27% | 770.288,00 |
| 18.06.2026 | 7,00 | 7,46 | 6,99 | 7,26 | 5,52% | 1.235.026,00 |
| 17.06.2026 | 7,18 | 7,51 | 6,84 | 6,88 | -4,31% | 1.064.575,00 |
| 16.06.2026 | 7,45 | 7,65 | 7,05 | 7,19 | -3,49% | 1.782.076,00 |
| 15.06.2026 | 7,35 | 7,58 | 7,34 | 7,45 | 4,05% | 1.303.281,00 |
| 12.06.2026 | 7,11 | 7,39 | 6,99 | 7,16 | 1,27% | 1.695.819,00 |
| 11.06.2026 | 6,65 | 7,12 | 6,60 | 7,07 | 5,68% | 2.081.148,00 |
| 10.06.2026 | 6,60 | 6,94 | 6,50 | 6,69 | 0,45% | 1.132.377,00 |
| 09.06.2026 | 6,34 | 6,69 | 6,34 | 6,66 | 7,25% | 891.454,00 |
| 08.06.2026 | 6,35 | 6,40 | 6,21 | 6,21 | -1,97% | 859.038,00 |
| 05.06.2026 | 6,56 | 6,67 | 6,23 | 6,34 | -4,52% | 940.103,00 |
| 04.06.2026 | 6,55 | 6,73 | 6,55 | 6,64 | 1,84% | 795.806,00 |
| 03.06.2026 | 6,56 | 6,84 | 6,28 | 6,52 | -0,23% | 1.346.743,00 |