30,390$
-0,59%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 31,21 | 31,76 | 30,07 | 30,39 | -0,59% | 3.808.079,00 |
| 07.04.2025 | 30,41 | 32,12 | 29,94 | 30,57 | -2,52% | 3.837.503,00 |
| 04.04.2025 | 33,03 | 33,03 | 31,26 | 31,36 | -7,79% | 3.605.330,00 |
| 03.04.2025 | 33,78 | 34,53 | 33,78 | 34,01 | -3,24% | 1.782.954,00 |
| 02.04.2025 | 34,93 | 35,16 | 34,56 | 35,15 | 0,34% | 2.221.876,00 |
| 01.04.2025 | 34,43 | 35,08 | 34,19 | 35,03 | 1,48% | 1.689.467,00 |
| 31.03.2025 | 33,76 | 34,71 | 33,74 | 34,52 | 0,94% | 2.239.151,00 |
| 28.03.2025 | 34,45 | 34,48 | 33,91 | 34,20 | -0,47% | 1.343.976,00 |
| 27.03.2025 | 34,29 | 34,65 | 34,05 | 34,36 | 0,23% | 1.956.155,00 |
| 26.03.2025 | 34,21 | 34,60 | 33,97 | 34,28 | 0,44% | 1.912.372,00 |
| 25.03.2025 | 34,54 | 34,75 | 34,00 | 34,13 | -0,09% | 2.069.123,00 |
| 24.03.2025 | 34,81 | 34,84 | 33,74 | 34,16 | -0,76% | 4.558.912,00 |
| 21.03.2025 | 33,87 | 34,58 | 33,52 | 34,42 | 0,85% | 3.300.679,00 |
| 20.03.2025 | 34,37 | 34,79 | 33,76 | 34,13 | -4,34% | 3.753.668,00 |
| 19.03.2025 | 35,11 | 35,93 | 34,91 | 35,68 | 2,26% | 1.475.768,00 |
| 18.03.2025 | 35,67 | 35,84 | 34,83 | 34,89 | -3,00% | 1.286.920,00 |
| 17.03.2025 | 35,49 | 36,29 | 35,49 | 35,97 | 1,24% | 1.728.028,00 |
| 14.03.2025 | 34,75 | 35,55 | 34,69 | 35,53 | 3,19% | 1.783.524,00 |
| 13.03.2025 | 34,36 | 34,61 | 33,81 | 34,43 | 0,00% | 1.654.966,00 |
| 12.03.2025 | 35,09 | 35,10 | 33,58 | 34,43 | -1,37% | 2.336.661,00 |
| 11.03.2025 | 35,22 | 35,58 | 34,47 | 34,91 | -1,19% | 2.133.852,00 |
| 10.03.2025 | 35,50 | 35,73 | 34,79 | 35,33 | -1,67% | 1.550.131,00 |
| 07.03.2025 | 35,46 | 36,08 | 35,03 | 35,93 | 1,10% | 1.478.587,00 |
| 06.03.2025 | 35,56 | 36,04 | 35,16 | 35,54 | -0,84% | 1.116.886,00 |
| 05.03.2025 | 35,94 | 36,02 | 35,06 | 35,84 | 0,36% | 1.711.450,00 |
| 04.03.2025 | 35,48 | 36,19 | 34,92 | 35,71 | -0,86% | 2.659.613,00 |
| 03.03.2025 | 37,09 | 37,50 | 35,98 | 36,02 | -2,78% | 1.699.357,00 |
| 28.02.2025 | 36,80 | 37,07 | 36,30 | 37,05 | 1,62% | 1.621.002,00 |
| 27.02.2025 | 36,88 | 36,90 | 36,11 | 36,46 | -0,76% | 1.267.680,00 |
| 26.02.2025 | 36,92 | 37,43 | 36,63 | 36,74 | -0,38% | 1.947.661,00 |
| 25.02.2025 | 37,36 | 37,36 | 36,37 | 36,88 | -0,78% | 3.397.656,00 |
| 24.02.2025 | 36,33 | 37,47 | 36,16 | 37,17 | 3,45% | 2.292.168,00 |
| 21.02.2025 | 36,79 | 36,96 | 35,87 | 35,93 | -2,52% | 2.755.083,00 |
| 20.02.2025 | 36,68 | 37,01 | 36,11 | 36,86 | 0,19% | 1.855.629,00 |
| 19.02.2025 | 37,13 | 37,13 | 36,51 | 36,79 | -1,10% | 2.369.123,00 |
| 18.02.2025 | 37,55 | 37,69 | 36,52 | 37,20 | -1,46% | 2.985.740,00 |
| 14.02.2025 | 38,91 | 38,91 | 37,75 | 37,75 | -2,40% | 1.122.184,00 |
| 13.02.2025 | 37,99 | 38,73 | 37,87 | 38,68 | 2,11% | 1.562.606,00 |
| 12.02.2025 | 37,11 | 37,94 | 37,08 | 37,88 | 1,12% | 2.043.628,00 |
| 11.02.2025 | 37,32 | 37,60 | 37,16 | 37,46 | -0,27% | 1.949.335,00 |
| 10.02.2025 | 38,18 | 38,18 | 37,31 | 37,56 | -1,39% | 2.599.600,00 |
| 07.02.2025 | 38,28 | 38,72 | 37,91 | 38,09 | 0,18% | 2.691.935,00 |
| 06.02.2025 | 38,02 | 38,36 | 37,70 | 38,02 | 0,40% | 2.259.487,00 |
| 05.02.2025 | 37,57 | 38,37 | 37,06 | 37,87 | 0,56% | 2.867.888,00 |
| 04.02.2025 | 38,50 | 38,50 | 35,88 | 37,66 | -2,05% | 5.379.273,00 |
| 03.02.2025 | 38,14 | 38,91 | 38,05 | 38,45 | -1,18% | 3.117.622,00 |
| 31.01.2025 | 39,83 | 39,84 | 38,80 | 38,91 | -1,82% | 1.679.683,00 |
| 30.01.2025 | 39,70 | 39,89 | 39,38 | 39,63 | 0,79% | 917.511,00 |
| 29.01.2025 | 39,65 | 39,76 | 38,98 | 39,32 | -0,15% | 1.323.782,00 |
| 28.01.2025 | 39,25 | 39,64 | 39,03 | 39,38 | 0,00% | 1.414.861,00 |
| 27.01.2025 | 38,83 | 39,42 | 38,79 | 39,38 | 0,97% | 1.086.257,00 |
| 24.01.2025 | 38,23 | 39,10 | 38,20 | 39,00 | 1,54% | 1.157.391,00 |
| 23.01.2025 | 38,20 | 38,50 | 37,64 | 38,41 | 1,08% | 1.383.646,00 |
| 22.01.2025 | 38,17 | 38,30 | 37,65 | 38,00 | -1,53% | 1.937.117,00 |
| 21.01.2025 | 39,46 | 39,60 | 37,86 | 38,59 | -1,46% | 2.724.245,00 |
| 17.01.2025 | 39,58 | 40,00 | 39,14 | 39,16 | -0,38% | 2.358.962,00 |
| 16.01.2025 | 39,36 | 39,54 | 39,07 | 39,31 | 0,10% | 1.862.347,00 |
| 15.01.2025 | 38,94 | 39,48 | 38,85 | 39,27 | 2,75% | 3.052.958,00 |
| 14.01.2025 | 37,93 | 38,36 | 37,65 | 38,22 | 1,19% | 1.599.685,00 |
| 13.01.2025 | 36,77 | 37,82 | 36,67 | 37,77 | 2,25% | 2.466.398,00 |
| 10.01.2025 | 36,52 | 36,95 | 36,31 | 36,94 | 0,24% | 2.081.655,00 |
| 08.01.2025 | 36,25 | 36,89 | 36,03 | 36,85 | 1,60% | 1.646.604,00 |
| 07.01.2025 | 36,70 | 36,92 | 36,03 | 36,27 | -1,17% | 2.183.449,00 |
| 06.01.2025 | 37,21 | 37,55 | 36,63 | 36,70 | -1,16% | 1.042.018,00 |
| 03.01.2025 | 36,96 | 37,37 | 36,82 | 37,13 | 0,41% | 1.045.875,00 |
| 02.01.2025 | 37,52 | 37,74 | 36,79 | 36,98 | -0,88% | 1.483.817,00 |
| 31.12.2024 | 37,37 | 37,65 | 37,29 | 37,31 | 0,16% | 1.490.701,00 |
| 30.12.2024 | 37,04 | 37,58 | 36,92 | 37,25 | -0,48% | 1.241.852,00 |
| 27.12.2024 | 37,30 | 37,84 | 37,23 | 37,43 | -0,58% | 1.193.696,00 |
| 26.12.2024 | 37,37 | 37,68 | 37,21 | 37,65 | -0,05% | 1.605.567,00 |
| 24.12.2024 | 37,64 | 37,71 | 37,43 | 37,67 | 0,05% | 599.411,00 |
| 23.12.2024 | 37,53 | 37,81 | 37,17 | 37,65 | 0,08% | 1.062.694,00 |
| 20.12.2024 | 37,71 | 38,14 | 37,36 | 37,62 | 0,56% | 3.612.071,00 |
| 19.12.2024 | 37,61 | 38,16 | 37,41 | 37,41 | 0,16% | 1.968.055,00 |
| 18.12.2024 | 38,99 | 39,11 | 37,30 | 37,35 | -3,66% | 2.024.001,00 |
| 17.12.2024 | 39,21 | 39,74 | 38,69 | 38,77 | -2,19% | 1.643.735,00 |
| 16.12.2024 | 40,38 | 40,48 | 39,63 | 39,64 | -1,32% | 1.732.014,00 |
| 13.12.2024 | 40,66 | 40,66 | 39,81 | 40,17 | -0,57% | 1.292.578,00 |
| 12.12.2024 | 40,66 | 41,09 | 40,14 | 40,40 | -0,88% | 1.535.871,00 |
| 11.12.2024 | 40,13 | 40,84 | 39,94 | 40,76 | 1,54% | 2.320.603,00 |
| 10.12.2024 | 40,10 | 40,58 | 39,96 | 40,14 | 0,45% | 2.042.489,00 |
| 09.12.2024 | 41,62 | 41,62 | 39,87 | 39,96 | -3,97% | 2.760.078,00 |
| 06.12.2024 | 41,82 | 42,09 | 41,46 | 41,61 | 0,02% | 1.956.700,00 |
| 05.12.2024 | 41,15 | 41,64 | 40,95 | 41,60 | 1,41% | 1.861.719,00 |
| 04.12.2024 | 40,34 | 41,12 | 40,13 | 41,02 | 2,04% | 1.381.828,00 |
| 03.12.2024 | 40,27 | 40,41 | 39,81 | 40,20 | -0,30% | 2.155.558,00 |
| 02.12.2024 | 40,49 | 40,54 | 40,07 | 40,32 | -0,91% | 1.673.586,00 |
| 29.11.2024 | 40,77 | 41,05 | 40,64 | 40,69 | -0,20% | 801.980,00 |
| 27.11.2024 | 42,28 | 42,49 | 40,70 | 40,77 | -3,43% | 1.550.470,00 |
| 26.11.2024 | 41,88 | 42,41 | 41,71 | 42,22 | 0,86% | 2.760.207,00 |
| 25.11.2024 | 41,19 | 41,90 | 41,19 | 41,86 | 2,45% | 2.761.840,00 |
| 22.11.2024 | 40,48 | 41,04 | 40,07 | 40,86 | 4,90% | 1.838.273,00 |
| 20.11.2024 | 37,57 | 38,97 | 37,54 | 38,95 | 3,34% | 2.225.328,00 |
| 19.11.2024 | 37,03 | 37,80 | 36,77 | 37,69 | 1,18% | 1.733.348,00 |
| 18.11.2024 | 37,35 | 37,69 | 37,11 | 37,25 | -0,29% | 1.868.675,00 |
| 15.11.2024 | 38,62 | 38,76 | 37,28 | 37,36 | -3,41% | 3.015.270,00 |
| 14.11.2024 | 39,12 | 39,33 | 38,48 | 38,68 | -1,05% | 1.416.010,00 |
| 13.11.2024 | 38,03 | 39,12 | 37,44 | 39,09 | 2,81% | 3.481.330,00 |
| 12.11.2024 | 38,42 | 38,88 | 37,93 | 38,02 | -1,71% | 2.689.863,00 |
| 11.11.2024 | 41,29 | 42,04 | 38,46 | 38,68 | -1,10% | 4.285.033,00 |