0,490$
-33,69%
Echtzeit-Aktienkurs Arrival Group
Bid:
Ask:
Aktienkurse zur Arrival Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2024 | 0,59 | 0,68 | 0,48 | 0,49 | -33,69% | 2.361.041,00 |
| 26.01.2024 | 0,75 | 0,75 | 0,70 | 0,74 | 5,42% | 183.428,00 |
| 25.01.2024 | 0,73 | 0,74 | 0,70 | 0,70 | -2,64% | 146.041,00 |
| 24.01.2024 | 0,81 | 0,85 | 0,71 | 0,72 | -13,25% | 506.694,00 |
| 23.01.2024 | 0,95 | 0,97 | 0,82 | 0,83 | -9,49% | 475.344,00 |
| 22.01.2024 | 1,13 | 1,14 | 0,90 | 0,92 | -19,56% | 737.543,00 |
| 19.01.2024 | 1,11 | 1,15 | 1,06 | 1,14 | 3,64% | 148.824,00 |
| 18.01.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 5,77% | 98.421,00 |
| 17.01.2024 | 1,01 | 1,05 | 1,00 | 1,04 | 0,00% | 61.799,00 |
| 16.01.2024 | 1,05 | 1,09 | 1,01 | 1,04 | -2,80% | 94.690,00 |
| 12.01.2024 | 1,06 | 1,11 | 1,03 | 1,07 | 1,90% | 98.520,00 |
| 11.01.2024 | 1,03 | 1,07 | 0,97 | 1,05 | -0,94% | 124.777,00 |
| 10.01.2024 | 1,08 | 1,11 | 1,03 | 1,06 | -1,85% | 104.092,00 |
| 09.01.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -1,82% | 85.251,00 |
| 08.01.2024 | 1,15 | 1,16 | 1,08 | 1,10 | -1,79% | 73.603,00 |
| 05.01.2024 | 1,10 | 1,16 | 1,09 | 1,12 | -0,88% | 77.579,00 |
| 04.01.2024 | 1,10 | 1,18 | 1,09 | 1,13 | 3,20% | 91.511,00 |
| 03.01.2024 | 1,11 | 1,17 | 1,07 | 1,10 | -7,98% | 194.837,00 |
| 02.01.2024 | 1,24 | 1,24 | 1,13 | 1,19 | 4,39% | 133.920,00 |
| 29.12.2023 | 1,21 | 1,27 | 1,12 | 1,14 | -5,79% | 167.048,00 |
| 28.12.2023 | 1,22 | 1,26 | 1,20 | 1,21 | -1,63% | 100.018,00 |
| 27.12.2023 | 1,26 | 1,27 | 1,21 | 1,23 | -0,81% | 104.895,00 |
| 26.12.2023 | 1,22 | 1,28 | 1,20 | 1,24 | 1,64% | 130.696,00 |
| 22.12.2023 | 1,25 | 1,26 | 1,18 | 1,22 | 1,67% | 102.504,00 |
| 21.12.2023 | 1,22 | 1,26 | 1,18 | 1,20 | 1,69% | 124.274,00 |
| 20.12.2023 | 1,21 | 1,27 | 1,18 | 1,18 | -6,94% | 173.562,00 |
| 19.12.2023 | 1,27 | 1,34 | 1,22 | 1,27 | 3,09% | 144.135,00 |
| 18.12.2023 | 1,27 | 1,31 | 1,21 | 1,23 | -3,91% | 87.620,00 |
| 15.12.2023 | 1,29 | 1,40 | 1,23 | 1,28 | -3,03% | 168.981,00 |
| 14.12.2023 | 1,26 | 1,36 | 1,25 | 1,32 | 4,76% | 137.197,00 |
| 13.12.2023 | 1,17 | 1,28 | 1,15 | 1,26 | 8,62% | 59.414,00 |
| 12.12.2023 | 1,25 | 1,25 | 1,15 | 1,16 | -2,44% | 91.020,00 |
| 11.12.2023 | 1,22 | 1,27 | 1,18 | 1,19 | -5,63% | 128.864,00 |
| 08.12.2023 | 1,29 | 1,31 | 1,25 | 1,26 | 0,00% | 45.979,00 |
| 07.12.2023 | 1,33 | 1,33 | 1,25 | 1,26 | -4,18% | 78.825,00 |
| 06.12.2023 | 1,30 | 1,37 | 1,30 | 1,32 | 0,38% | 97.369,00 |
| 05.12.2023 | 1,30 | 1,34 | 1,28 | 1,31 | -0,38% | 68.389,00 |
| 04.12.2023 | 1,25 | 1,36 | 1,23 | 1,32 | 1,94% | 95.630,00 |
| 01.12.2023 | 1,22 | 1,35 | 1,17 | 1,29 | 9,32% | 284.569,00 |
| 30.11.2023 | 1,32 | 1,32 | 1,16 | 1,18 | 0,00% | 86.292,00 |
| 29.11.2023 | 1,22 | 1,27 | 1,16 | 1,18 | 2,61% | 170.288,00 |
| 28.11.2023 | 1,19 | 1,37 | 1,12 | 1,15 | 3,60% | 451.839,00 |
| 27.11.2023 | 1,24 | 1,24 | 1,09 | 1,11 | -5,93% | 136.101,00 |
| 24.11.2023 | 1,26 | 1,28 | 1,15 | 1,18 | -7,09% | 86.844,00 |
| 22.11.2023 | 1,36 | 1,36 | 1,25 | 1,27 | -1,55% | 89.436,00 |
| 21.11.2023 | 1,46 | 1,47 | 1,27 | 1,29 | -13,42% | 179.605,00 |
| 20.11.2023 | 1,31 | 1,55 | 1,27 | 1,49 | 13,31% | 427.090,00 |
| 17.11.2023 | 1,12 | 1,36 | 1,09 | 1,32 | 20,64% | 432.668,00 |
| 16.11.2023 | 1,22 | 1,22 | 1,09 | 1,09 | -10,66% | 102.845,00 |
| 15.11.2023 | 1,01 | 1,27 | 1,01 | 1,22 | 18,45% | 394.512,00 |
| 14.11.2023 | 1,02 | 1,08 | 1,01 | 1,03 | 12,20% | 157.639,00 |
| 13.11.2023 | 1,07 | 1,14 | 0,92 | 0,92 | -14,21% | 310.112,00 |
| 10.11.2023 | 1,03 | 1,07 | 1,03 | 1,07 | -1,83% | 37.411,00 |
| 09.11.2023 | 1,10 | 1,11 | 1,05 | 1,09 | 2,83% | 57.521,00 |
| 08.11.2023 | 1,08 | 1,15 | 1,05 | 1,06 | -2,75% | 145.636,00 |
| 07.11.2023 | 1,12 | 1,16 | 1,05 | 1,09 | -5,22% | 127.459,00 |
| 06.11.2023 | 1,29 | 1,36 | 1,15 | 1,15 | -11,54% | 221.015,00 |
| 03.11.2023 | 1,06 | 1,47 | 1,04 | 1,30 | 23,81% | 479.817,00 |
| 02.11.2023 | 0,96 | 1,07 | 0,96 | 1,05 | 11,70% | 231.495,00 |
| 01.11.2023 | 0,96 | 0,97 | 0,93 | 0,94 | -1,88% | 65.653,00 |
| 31.10.2023 | 0,92 | 0,98 | 0,92 | 0,96 | 1,70% | 47.929,00 |
| 30.10.2023 | 0,95 | 1,00 | 0,94 | 0,94 | -3,88% | 98.266,00 |
| 27.10.2023 | 1,01 | 1,02 | 0,95 | 0,98 | -1,01% | 108.058,00 |
| 26.10.2023 | 0,99 | 1,01 | 0,98 | 0,99 | 1,96% | 63.261,00 |
| 25.10.2023 | 1,03 | 1,05 | 0,91 | 0,97 | -5,73% | 130.106,00 |
| 24.10.2023 | 1,03 | 1,07 | 0,98 | 1,03 | 1,98% | 162.045,00 |
| 23.10.2023 | 1,02 | 1,05 | 1,00 | 1,01 | -0,98% | 95.780,00 |
| 20.10.2023 | 1,07 | 1,10 | 1,00 | 1,02 | -4,67% | 182.944,00 |
| 19.10.2023 | 1,06 | 1,11 | 1,04 | 1,07 | -0,93% | 122.069,00 |
| 18.10.2023 | 1,10 | 1,12 | 1,07 | 1,08 | -3,57% | 47.264,00 |
| 17.10.2023 | 1,11 | 1,15 | 1,09 | 1,12 | 2,28% | 66.313,00 |
| 16.10.2023 | 1,13 | 1,13 | 1,07 | 1,10 | -1,35% | 79.809,00 |
| 13.10.2023 | 1,02 | 1,14 | 1,02 | 1,11 | 5,71% | 240.308,00 |
| 12.10.2023 | 1,14 | 1,14 | 1,05 | 1,05 | -3,67% | 124.745,00 |
| 11.10.2023 | 1,15 | 1,20 | 1,09 | 1,09 | -6,03% | 180.795,00 |
| 10.10.2023 | 1,03 | 1,17 | 1,03 | 1,16 | 10,48% | 214.056,00 |
| 09.10.2023 | 1,05 | 1,09 | 1,04 | 1,05 | -1,87% | 99.417,00 |
| 06.10.2023 | 1,01 | 1,07 | 1,00 | 1,07 | 2,88% | 67.023,00 |
| 05.10.2023 | 1,11 | 1,11 | 1,00 | 1,04 | -4,59% | 200.886,00 |
| 04.10.2023 | 1,15 | 1,15 | 1,06 | 1,09 | -0,91% | 88.730,00 |
| 03.10.2023 | 1,16 | 1,17 | 1,05 | 1,10 | -5,98% | 251.800,00 |
| 02.10.2023 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | 109.067,00 |
| 29.09.2023 | 1,19 | 1,20 | 1,14 | 1,18 | 2,61% | 94.638,00 |
| 28.09.2023 | 1,22 | 1,23 | 1,14 | 1,15 | -4,17% | 210.932,00 |
| 27.09.2023 | 1,18 | 1,22 | 1,15 | 1,20 | 4,35% | 161.904,00 |
| 26.09.2023 | 1,20 | 1,24 | 1,13 | 1,15 | -5,74% | 239.359,00 |
| 25.09.2023 | 1,18 | 1,24 | 1,16 | 1,22 | 3,39% | 93.984,00 |
| 22.09.2023 | 1,18 | 1,23 | 1,18 | 1,18 | 2,61% | 161.178,00 |
| 21.09.2023 | 1,32 | 1,33 | 1,15 | 1,15 | -11,54% | 480.187,00 |
| 20.09.2023 | 1,44 | 1,45 | 1,30 | 1,30 | -7,14% | 279.566,00 |
| 19.09.2023 | 1,45 | 1,49 | 1,40 | 1,40 | -6,04% | 303.805,00 |
| 18.09.2023 | 1,52 | 1,55 | 1,45 | 1,49 | -0,67% | 277.325,00 |
| 15.09.2023 | 1,61 | 1,61 | 1,49 | 1,50 | -7,98% | 324.596,00 |
| 14.09.2023 | 1,55 | 1,67 | 1,55 | 1,63 | 6,54% | 143.797,00 |
| 13.09.2023 | 1,55 | 1,59 | 1,52 | 1,53 | -1,29% | 77.450,00 |
| 12.09.2023 | 1,54 | 1,60 | 1,52 | 1,55 | 1,31% | 75.640,00 |
| 11.09.2023 | 1,50 | 1,57 | 1,49 | 1,53 | 2,00% | 206.463,00 |
| 08.09.2023 | 1,51 | 1,54 | 1,50 | 1,50 | -0,66% | 85.792,00 |
| 07.09.2023 | 1,51 | 1,57 | 1,47 | 1,51 | -1,31% | 219.399,00 |
| 06.09.2023 | 1,60 | 1,60 | 1,50 | 1,53 | -3,16% | 232.001,00 |