125,200€
-6,15%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 131,60 | 132,90 | 122,60 | 125,00 | -5,87% | 438,00 |
| 13.09.2024 | 126,20 | 135,40 | 125,50 | 132,80 | 5,56% | 401,00 |
| 12.09.2024 | 128,70 | 128,70 | 122,80 | 125,80 | -1,41% | 829,00 |
| 11.09.2024 | 115,70 | 127,80 | 114,30 | 127,60 | 10,67% | 19,00 |
| 10.09.2024 | 114,10 | 116,70 | 111,50 | 115,30 | 1,32% | 26,00 |
| 09.09.2024 | 108,30 | 114,20 | 108,10 | 113,80 | 7,46% | 1.707,00 |
| 06.09.2024 | 109,90 | 111,50 | 103,60 | 105,90 | -4,51% | 199,00 |
| 05.09.2024 | 109,30 | 112,40 | 106,80 | 110,90 | 1,65% | 50,00 |
| 04.09.2024 | 110,00 | 111,50 | 106,00 | 109,10 | -2,59% | 284,00 |
| 03.09.2024 | 119,50 | 119,90 | 110,50 | 112,00 | -6,74% | - |
| 02.09.2024 | 120,40 | 126,50 | 119,60 | 120,10 | -0,17% | 675,00 |
| 30.08.2024 | 120,00 | 123,70 | 119,40 | 120,30 | 1,09% | 101,00 |
| 29.08.2024 | 108,70 | 121,60 | 108,30 | 119,00 | 5,50% | 460,00 |
| 28.08.2024 | 117,10 | 118,70 | 109,50 | 112,80 | -3,92% | 420,00 |
| 27.08.2024 | 115,40 | 117,70 | 112,50 | 117,40 | 1,65% | 248,00 |
| 26.08.2024 | 121,20 | 122,10 | 114,00 | 115,50 | -4,78% | 628,00 |
| 23.08.2024 | 118,40 | 123,70 | 116,70 | 121,30 | 3,76% | 116,00 |
| 22.08.2024 | 117,50 | 120,20 | 115,70 | 116,90 | -0,43% | 234,00 |
| 21.08.2024 | 116,50 | 118,10 | 114,60 | 117,40 | 0,51% | 501,00 |
| 20.08.2024 | 118,80 | 122,10 | 115,10 | 116,80 | -2,26% | 153,00 |
| 19.08.2024 | 117,60 | 119,60 | 114,20 | 119,50 | 1,01% | 153,00 |
| 16.08.2024 | 119,20 | 121,20 | 117,00 | 118,30 | -0,50% | 362,00 |
| 15.08.2024 | 115,60 | 120,40 | 115,00 | 118,90 | 4,21% | 640,00 |
| 14.08.2024 | 113,50 | 118,60 | 112,10 | 114,10 | 1,33% | 185,00 |
| 13.08.2024 | 107,50 | 114,50 | 107,20 | 112,60 | 4,84% | 435,00 |
| 12.08.2024 | 110,00 | 111,70 | 105,40 | 107,40 | 0,19% | 307,00 |
| 09.08.2024 | 109,30 | 112,10 | 106,00 | 107,20 | -1,11% | 680,00 |
| 08.08.2024 | 97,25 | 108,60 | 97,25 | 108,40 | 10,56% | 447,00 |
| 07.08.2024 | 103,70 | 109,40 | 97,60 | 98,05 | -5,45% | 56,00 |
| 06.08.2024 | 105,30 | 108,10 | 100,25 | 103,70 | 3,18% | 225,00 |
| 05.08.2024 | 90,50 | 103,70 | 87,90 | 100,50 | -3,27% | 1.786,00 |
| 02.08.2024 | 107,50 | 108,80 | 99,80 | 103,90 | -7,73% | 2.789,00 |
| 01.08.2024 | 120,60 | 124,90 | 109,50 | 112,60 | -15,59% | 1.421,00 |
| 31.07.2024 | 127,00 | 134,40 | 127,00 | 133,40 | 8,37% | 1.409,00 |
| 30.07.2024 | 129,60 | 131,40 | 119,20 | 123,10 | -5,74% | 973,00 |
| 29.07.2024 | 138,50 | 139,50 | 128,20 | 130,60 | -4,88% | 548,00 |
| 26.07.2024 | 138,00 | 143,30 | 133,90 | 137,30 | -0,07% | 39,00 |
| 25.07.2024 | 146,50 | 146,50 | 129,00 | 137,40 | -5,50% | 1.083,00 |
| 24.07.2024 | 154,60 | 155,60 | 144,90 | 145,40 | -8,15% | 381,00 |
| 23.07.2024 | 150,70 | 159,70 | 148,50 | 158,30 | 5,39% | 93,00 |
| 22.07.2024 | 150,70 | 155,20 | 149,20 | 150,20 | 0,00% | 327,00 |
| 19.07.2024 | 149,60 | 152,00 | 146,70 | 150,20 | 3,37% | 126,00 |
| 18.07.2024 | 150,40 | 154,60 | 139,60 | 145,30 | -1,76% | 967,00 |
| 17.07.2024 | 162,60 | 162,60 | 147,60 | 147,90 | -9,65% | 364,00 |
| 16.07.2024 | 163,80 | 166,40 | 158,50 | 163,70 | 0,49% | 47,00 |
| 15.07.2024 | 166,80 | 168,90 | 162,20 | 162,90 | -1,87% | - |
| 12.07.2024 | 158,90 | 168,00 | 156,60 | 166,00 | 4,08% | 17,00 |
| 11.07.2024 | 171,90 | 173,40 | 159,20 | 159,50 | -7,38% | 557,00 |
| 10.07.2024 | 170,00 | 173,40 | 165,00 | 172,20 | 2,14% | 392,00 |
| 09.07.2024 | 172,00 | 174,50 | 165,80 | 168,60 | -1,11% | 686,00 |
| 08.07.2024 | 166,50 | 172,10 | 165,40 | 170,50 | 2,10% | 523,00 |
| 05.07.2024 | 154,80 | 168,50 | 154,80 | 167,00 | 8,23% | 199,00 |
| 04.07.2024 | 155,70 | 156,60 | 153,90 | 154,30 | -0,64% | 290,00 |
| 03.07.2024 | 151,90 | 158,00 | 147,70 | 155,30 | 2,10% | 255,00 |
| 02.07.2024 | 147,70 | 152,60 | 144,80 | 152,10 | 2,77% | 6,00 |
| 01.07.2024 | 153,70 | 154,30 | 141,80 | 148,00 | -3,14% | 146,00 |
| 28.06.2024 | 159,00 | 159,80 | 151,40 | 152,80 | -2,05% | 1.189,00 |
| 27.06.2024 | 151,70 | 157,80 | 149,90 | 156,00 | 1,30% | 23,00 |
| 26.06.2024 | 151,90 | 156,10 | 148,30 | 154,00 | 2,74% | 1.929,00 |
| 25.06.2024 | 139,30 | 151,20 | 136,60 | 149,90 | 6,54% | 1.436,00 |
| 24.06.2024 | 150,50 | 151,00 | 140,20 | 140,70 | -6,14% | 758,00 |
| 21.06.2024 | 151,00 | 152,30 | 141,70 | 149,90 | -0,13% | 630,00 |
| 20.06.2024 | 167,40 | 167,40 | 145,80 | 150,10 | -9,41% | 1.249,00 |
| 19.06.2024 | 162,30 | 167,80 | 161,20 | 165,70 | 2,28% | 3.910,00 |
| 18.06.2024 | 149,70 | 165,10 | 148,30 | 162,00 | 8,43% | 180,00 |
| 17.06.2024 | 148,40 | 152,00 | 143,20 | 149,40 | 1,36% | 353,00 |
| 14.06.2024 | 150,70 | 157,00 | 143,50 | 147,40 | 0,20% | 1.288,00 |
| 13.06.2024 | 144,40 | 149,60 | 139,80 | 147,10 | 2,15% | 658,00 |
| 12.06.2024 | 134,60 | 146,80 | 133,40 | 144,00 | 7,46% | 755,00 |
| 11.06.2024 | 129,30 | 137,40 | 129,20 | 134,00 | 2,92% | 390,00 |
| 10.06.2024 | 126,60 | 132,40 | 123,30 | 130,20 | 3,01% | 159,00 |
| 07.06.2024 | 125,80 | 130,20 | 123,40 | 126,40 | 0,32% | 122,00 |
| 06.06.2024 | 124,60 | 127,00 | 121,70 | 126,00 | 0,24% | 1.457,00 |
| 05.06.2024 | 114,40 | 126,00 | 114,20 | 125,70 | 8,64% | 1.553,00 |
| 04.06.2024 | 116,40 | 117,40 | 113,00 | 115,70 | -0,86% | 67,00 |
| 03.06.2024 | 112,30 | 119,80 | 112,30 | 116,70 | 5,04% | 212,00 |
| 31.05.2024 | 108,80 | 114,00 | 107,00 | 111,10 | -0,36% | 514,00 |
| 30.05.2024 | 110,70 | 114,20 | 108,60 | 111,50 | -0,18% | 562,00 |
| 29.05.2024 | 115,10 | 115,10 | 109,80 | 111,70 | -2,79% | 313,00 |
| 28.05.2024 | 105,30 | 115,60 | 105,30 | 114,90 | 9,22% | 3.104,00 |
| 27.05.2024 | 105,50 | 106,30 | 104,50 | 105,20 | -0,47% | 778,00 |
| 24.05.2024 | 104,40 | 106,50 | 102,80 | 105,70 | 1,44% | 96,00 |
| 23.05.2024 | 107,40 | 108,50 | 102,00 | 104,20 | 0,39% | 105,00 |
| 22.05.2024 | 106,00 | 108,20 | 103,00 | 103,80 | -1,80% | 988,00 |
| 21.05.2024 | 101,70 | 106,70 | 100,60 | 105,70 | 3,93% | 104,00 |
| 20.05.2024 | 101,50 | 102,90 | 100,05 | 101,70 | 0,10% | 445,00 |
| 17.05.2024 | 105,40 | 106,60 | 100,80 | 101,60 | -3,42% | 37,00 |
| 16.05.2024 | 105,00 | 107,60 | 104,70 | 105,20 | 0,77% | 500,00 |
| 15.05.2024 | 107,70 | 109,40 | 103,40 | 104,40 | -2,97% | 285,00 |
| 14.05.2024 | 109,70 | 109,70 | 105,80 | 107,60 | -1,01% | 607,00 |
| 13.05.2024 | 101,80 | 108,90 | 101,80 | 108,70 | 7,73% | 1.130,00 |
| 10.05.2024 | 96,40 | 102,40 | 96,35 | 100,90 | 4,99% | - |
| 09.05.2024 | 90,15 | 99,25 | 89,65 | 96,10 | -2,68% | 469,00 |
| 08.05.2024 | 100,45 | 102,40 | 97,50 | 98,75 | -1,45% | 5,00 |
| 07.05.2024 | 101,40 | 102,20 | 98,75 | 100,20 | 0,65% | - |
| 06.05.2024 | 94,85 | 100,25 | 94,85 | 99,55 | 5,34% | 200,00 |
| 03.05.2024 | 92,15 | 97,00 | 92,10 | 94,50 | 3,50% | 65,00 |
| 02.05.2024 | 90,25 | 93,70 | 90,00 | 91,30 | -3,69% | 438,00 |
| 30.04.2024 | 96,40 | 98,30 | 94,35 | 94,80 | -1,56% | 60,00 |
| 29.04.2024 | 95,90 | 97,35 | 92,60 | 96,30 | 1,05% | 125,00 |