8,050$
3,94%
Echtzeit-Aktienkurs ARKO Corp
Bid:
Ask:
Aktienkurse zur ARKO Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,76 | 8,15 | 7,74 | 8,05 | 3,94% | 632.237,00 |
| 29.07.2026 | 8,01 | 8,03 | 7,72 | 7,75 | -3,55% | 529.407,00 |
| 28.07.2026 | 8,12 | 8,20 | 7,97 | 8,03 | 0,37% | 716.744,00 |
| 27.07.2026 | 8,01 | 8,15 | 7,99 | 8,00 | 0,88% | 479.372,00 |
| 24.07.2026 | 8,07 | 8,13 | 7,88 | 7,93 | -0,50% | 465.261,00 |
| 23.07.2026 | 8,10 | 8,12 | 7,92 | 7,97 | -2,39% | 544.276,00 |
| 22.07.2026 | 7,93 | 8,21 | 7,92 | 8,17 | 2,96% | 490.696,00 |
| 21.07.2026 | 7,75 | 7,95 | 7,65 | 7,93 | 2,32% | 574.653,00 |
| 20.07.2026 | 7,96 | 8,00 | 7,70 | 7,75 | -2,58% | 382.368,00 |
| 17.07.2026 | 7,90 | 8,09 | 7,88 | 7,96 | 0,19% | 517.226,00 |
| 16.07.2026 | 7,73 | 8,01 | 7,71 | 7,94 | 3,12% | 658.445,00 |
| 15.07.2026 | 7,66 | 7,90 | 7,64 | 7,70 | 0,65% | 558.669,00 |
| 14.07.2026 | 8,18 | 8,23 | 7,62 | 7,65 | -5,61% | 844.587,00 |
| 13.07.2026 | 8,10 | 8,23 | 8,09 | 8,11 | 0,43% | 541.382,00 |
| 10.07.2026 | 7,97 | 8,09 | 7,75 | 8,07 | 1,25% | 359.683,00 |
| 09.07.2026 | 8,12 | 8,17 | 7,70 | 7,97 | -1,48% | 721.166,00 |
| 08.07.2026 | 7,82 | 8,14 | 7,74 | 8,09 | 3,06% | 605.138,00 |
| 07.07.2026 | 8,05 | 8,05 | 7,69 | 7,85 | -1,26% | 586.568,00 |
| 06.07.2026 | 8,00 | 8,08 | 7,88 | 7,95 | -1,12% | 566.939,00 |
| 02.07.2026 | 8,21 | 8,24 | 8,02 | 8,04 | -1,47% | 644.027,00 |
| 01.07.2026 | 8,02 | 8,24 | 7,88 | 8,16 | 1,75% | 743.758,00 |
| 30.06.2026 | 7,93 | 8,06 | 7,77 | 8,02 | 0,63% | 932.662,00 |
| 29.06.2026 | 7,73 | 8,20 | 7,67 | 7,97 | 3,37% | 1.006.096,00 |
| 26.06.2026 | 7,46 | 7,74 | 7,41 | 7,71 | 3,91% | 3.172.179,00 |
| 25.06.2026 | 7,63 | 7,71 | 7,39 | 7,42 | -3,64% | 575.442,00 |
| 24.06.2026 | 7,86 | 7,87 | 7,58 | 7,70 | -0,13% | 894.538,00 |
| 23.06.2026 | 7,63 | 7,77 | 7,50 | 7,71 | 3,49% | 759.842,00 |
| 22.06.2026 | 7,46 | 7,66 | 7,37 | 7,45 | -0,53% | 812.214,00 |
| 18.06.2026 | 7,78 | 7,82 | 7,41 | 7,49 | -2,92% | 2.765.496,00 |
| 17.06.2026 | 7,95 | 8,03 | 7,69 | 7,72 | -3,20% | 700.061,00 |
| 16.06.2026 | 8,20 | 8,30 | 7,90 | 7,97 | -2,80% | 858.403,00 |
| 15.06.2026 | 8,60 | 8,64 | 7,93 | 8,20 | -4,98% | 1.037.432,00 |
| 12.06.2026 | 8,67 | 8,76 | 8,38 | 8,63 | -0,06% | 663.881,00 |
| 11.06.2026 | 8,11 | 8,68 | 8,07 | 8,64 | 7,13% | 1.350.945,00 |
| 10.06.2026 | 7,64 | 8,20 | 7,62 | 8,06 | 5,50% | 1.211.843,00 |
| 09.06.2026 | 7,68 | 7,72 | 7,55 | 7,64 | 0,39% | 575.061,00 |
| 08.06.2026 | 7,53 | 7,78 | 7,53 | 7,61 | 1,53% | 470.639,00 |
| 05.06.2026 | 7,71 | 7,79 | 7,41 | 7,50 | -3,60% | 517.838,00 |
| 04.06.2026 | 7,59 | 7,79 | 7,52 | 7,78 | 3,67% | 442.034,00 |
| 03.06.2026 | 7,40 | 7,59 | 7,34 | 7,50 | 1,15% | 647.039,00 |
| 02.06.2026 | 7,78 | 7,80 | 7,32 | 7,42 | -4,69% | 812.896,00 |
| 01.06.2026 | 7,81 | 7,87 | 7,72 | 7,78 | 0,00% | 778.252,00 |
| 29.05.2026 | 7,81 | 7,87 | 7,74 | 7,78 | -0,64% | 787.004,00 |
| 28.05.2026 | 7,75 | 7,95 | 7,70 | 7,83 | 1,29% | 1.193.498,00 |
| 27.05.2026 | 7,54 | 7,77 | 7,51 | 7,73 | 2,93% | 1.057.408,00 |
| 26.05.2026 | 7,65 | 7,74 | 7,35 | 7,51 | -1,57% | 985.017,00 |
| 22.05.2026 | 7,46 | 7,63 | 7,38 | 7,63 | 1,73% | 1.183.383,00 |
| 21.05.2026 | 7,19 | 7,51 | 7,14 | 7,50 | 3,16% | 1.026.040,00 |
| 20.05.2026 | 7,14 | 7,33 | 7,10 | 7,27 | 1,68% | 645.977,00 |
| 19.05.2026 | 7,00 | 7,23 | 6,84 | 7,15 | 1,56% | 693.607,00 |
| 18.05.2026 | 6,91 | 7,07 | 6,82 | 7,04 | 0,57% | 629.527,00 |
| 15.05.2026 | 7,00 | 7,15 | 6,90 | 7,00 | -1,69% | 775.869,00 |
| 14.05.2026 | 7,00 | 7,34 | 6,97 | 7,12 | 2,67% | 1.045.336,00 |
| 13.05.2026 | 6,87 | 7,00 | 6,72 | 6,94 | 2,29% | 901.702,00 |
| 12.05.2026 | 6,78 | 6,83 | 6,58 | 6,78 | -0,15% | 701.429,00 |
| 11.05.2026 | 6,94 | 7,07 | 6,63 | 6,79 | -1,16% | 947.370,00 |
| 08.05.2026 | 6,71 | 6,88 | 6,59 | 6,87 | 2,38% | 1.538.295,00 |
| 07.05.2026 | 6,54 | 6,80 | 6,39 | 6,71 | 2,91% | 1.275.815,00 |
| 06.05.2026 | 6,57 | 6,67 | 6,49 | 6,52 | -0,76% | 777.042,00 |
| 05.05.2026 | 6,63 | 6,80 | 6,55 | 6,57 | -0,76% | 950.399,00 |
| 04.05.2026 | 6,66 | 6,76 | 6,52 | 6,62 | -1,93% | 1.120.746,00 |
| 01.05.2026 | 6,60 | 6,82 | 6,52 | 6,75 | 2,12% | 722.416,00 |
| 30.04.2026 | 6,29 | 6,68 | 6,26 | 6,61 | 5,09% | 675.243,00 |
| 29.04.2026 | 6,55 | 6,55 | 6,21 | 6,29 | -4,26% | 717.766,00 |
| 28.04.2026 | 6,52 | 6,60 | 6,40 | 6,57 | 1,23% | 674.425,00 |
| 27.04.2026 | 6,69 | 6,85 | 6,46 | 6,49 | -3,42% | 1.351.803,00 |
| 24.04.2026 | 6,53 | 6,74 | 6,41 | 6,72 | 2,75% | 704.208,00 |
| 23.04.2026 | 6,49 | 6,59 | 6,46 | 6,54 | 0,93% | 607.181,00 |
| 22.04.2026 | 6,60 | 6,62 | 6,43 | 6,48 | -1,44% | 599.676,00 |
| 21.04.2026 | 6,99 | 7,03 | 6,48 | 6,58 | -5,80% | 817.757,00 |
| 20.04.2026 | 6,75 | 7,08 | 6,64 | 6,98 | 3,71% | 1.650.263,00 |
| 17.04.2026 | 6,40 | 6,74 | 6,39 | 6,73 | 6,83% | 844.802,00 |
| 16.04.2026 | 6,07 | 6,35 | 6,05 | 6,30 | 3,26% | 937.765,00 |
| 15.04.2026 | 5,65 | 6,12 | 5,56 | 6,10 | 7,41% | 934.006,00 |
| 14.04.2026 | 5,59 | 5,78 | 5,59 | 5,68 | 1,97% | 1.910.968,00 |
| 13.04.2026 | 5,45 | 5,58 | 5,36 | 5,57 | 2,39% | 1.705.692,00 |
| 10.04.2026 | 5,56 | 5,57 | 5,38 | 5,44 | -2,51% | 486.007,00 |
| 09.04.2026 | 5,41 | 5,69 | 5,37 | 5,58 | 1,64% | 653.426,00 |
| 08.04.2026 | 5,78 | 5,89 | 5,45 | 5,49 | -1,88% | 899.195,00 |
| 07.04.2026 | 5,62 | 5,72 | 5,58 | 5,60 | -0,18% | 1.481.809,00 |
| 06.04.2026 | 5,62 | 5,70 | 5,55 | 5,61 | -0,80% | 681.531,00 |
| 02.04.2026 | 5,64 | 5,67 | 5,51 | 5,65 | -1,22% | 501.557,00 |
| 01.04.2026 | 5,62 | 5,87 | 5,60 | 5,72 | 2,88% | 1.309.651,00 |
| 31.03.2026 | 5,50 | 5,75 | 5,43 | 5,56 | 1,46% | 1.215.272,00 |
| 30.03.2026 | 5,51 | 5,58 | 5,43 | 5,48 | 0,37% | 1.327.825,00 |
| 27.03.2026 | 5,46 | 5,53 | 5,36 | 5,46 | -0,91% | 755.198,00 |
| 26.03.2026 | 5,49 | 5,64 | 5,43 | 5,51 | -0,18% | 995.234,00 |
| 25.03.2026 | 5,65 | 5,75 | 5,49 | 5,52 | -1,60% | 840.801,00 |
| 24.03.2026 | 5,31 | 5,63 | 5,31 | 5,61 | 4,86% | 2.002.681,00 |
| 23.03.2026 | 5,17 | 5,37 | 5,12 | 5,35 | 6,79% | 2.061.619,00 |
| 20.03.2026 | 5,23 | 5,23 | 4,97 | 5,01 | -3,47% | 2.625.481,00 |
| 19.03.2026 | 5,20 | 5,36 | 5,15 | 5,19 | 4,01% | 1.455.552,00 |
| 18.03.2026 | 5,02 | 5,05 | 4,91 | 4,99 | -1,38% | 504.951,00 |
| 17.03.2026 | 5,09 | 5,15 | 4,96 | 5,06 | 0,40% | 504.410,00 |
| 16.03.2026 | 5,31 | 5,34 | 5,01 | 5,04 | -3,91% | 716.593,00 |
| 13.03.2026 | 5,26 | 5,35 | 5,17 | 5,25 | -0,76% | 350.604,00 |
| 12.03.2026 | 5,49 | 5,51 | 5,29 | 5,29 | -4,77% | 315.589,00 |
| 11.03.2026 | 5,62 | 5,64 | 5,48 | 5,55 | -2,20% | 332.147,00 |
| 10.03.2026 | 5,83 | 5,89 | 5,67 | 5,68 | -3,65% | 334.959,00 |
| 09.03.2026 | 5,76 | 5,94 | 5,67 | 5,89 | -2,48% | 504.374,00 |