141,400€
-0,35%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 141,80 | 142,30 | 140,80 | 140,80 | -0,78% | - |
| 06.01.2025 | 136,60 | 144,60 | 136,50 | 141,90 | 3,58% | 474,00 |
| 03.01.2025 | 124,90 | 137,30 | 124,70 | 137,00 | 9,69% | 204,00 |
| 02.01.2025 | 121,80 | 125,80 | 120,30 | 124,90 | 2,04% | 351,00 |
| 30.12.2024 | 123,60 | 123,60 | 121,60 | 122,40 | -1,21% | - |
| 27.12.2024 | 124,20 | 125,00 | 121,50 | 123,90 | 1,56% | 42,00 |
| 23.12.2024 | 125,70 | 127,90 | 118,50 | 122,00 | -3,63% | 66,00 |
| 20.12.2024 | 127,00 | 130,10 | 122,90 | 126,60 | -0,78% | 187,00 |
| 19.12.2024 | 131,80 | 134,90 | 127,20 | 127,60 | -3,26% | 20,00 |
| 18.12.2024 | 135,80 | 140,00 | 129,60 | 131,90 | -3,30% | 111,00 |
| 17.12.2024 | 138,10 | 139,60 | 131,00 | 136,40 | -1,09% | 410,00 |
| 16.12.2024 | 144,70 | 146,90 | 135,40 | 137,90 | -4,63% | 283,00 |
| 13.12.2024 | 144,00 | 149,20 | 143,20 | 144,60 | 2,26% | 350,00 |
| 12.12.2024 | 134,20 | 143,30 | 133,80 | 141,40 | 3,67% | 522,00 |
| 11.12.2024 | 130,40 | 137,60 | 128,70 | 136,40 | 4,44% | - |
| 10.12.2024 | 131,30 | 134,00 | 128,80 | 130,60 | -1,21% | 14,00 |
| 09.12.2024 | 133,00 | 135,60 | 128,60 | 132,20 | -1,05% | 235,00 |
| 06.12.2024 | 130,80 | 135,00 | 129,10 | 133,60 | 2,45% | 220,00 |
| 05.12.2024 | 134,00 | 134,80 | 130,00 | 130,40 | -2,98% | 205,00 |
| 04.12.2024 | 134,20 | 138,00 | 134,00 | 134,40 | 0,45% | 165,00 |
| 03.12.2024 | 133,90 | 135,40 | 132,00 | 133,80 | 0,07% | 60,00 |
| 02.12.2024 | 127,30 | 135,00 | 125,60 | 133,70 | 5,28% | 258,00 |
| 29.11.2024 | 126,40 | 130,20 | 125,70 | 127,00 | 0,55% | 2,00 |
| 28.11.2024 | 125,60 | 126,80 | 125,50 | 126,30 | 0,08% | 68,00 |
| 27.11.2024 | 129,90 | 130,50 | 122,60 | 126,20 | -3,07% | 1.290,00 |
| 26.11.2024 | 132,00 | 133,80 | 129,40 | 130,20 | -2,11% | 200,00 |
| 25.11.2024 | 130,80 | 135,40 | 129,90 | 133,00 | 1,84% | 528,00 |
| 22.11.2024 | 126,90 | 131,00 | 126,50 | 130,60 | 2,75% | 200,00 |
| 21.11.2024 | 125,90 | 131,30 | 123,30 | 127,10 | 0,39% | 190,00 |
| 20.11.2024 | 126,20 | 127,20 | 123,40 | 126,60 | 0,64% | 60,00 |
| 19.11.2024 | 121,80 | 126,30 | 120,70 | 125,80 | 3,54% | 226,00 |
| 18.11.2024 | 122,90 | 123,60 | 118,90 | 121,50 | -0,57% | 658,00 |
| 15.11.2024 | 128,20 | 128,50 | 120,20 | 122,20 | -5,71% | 799,00 |
| 14.11.2024 | 128,60 | 131,60 | 127,70 | 129,60 | 1,25% | 572,00 |
| 13.11.2024 | 130,60 | 132,20 | 127,70 | 128,00 | -2,81% | - |
| 12.11.2024 | 133,60 | 134,90 | 129,40 | 131,70 | -1,13% | 100,00 |
| 11.11.2024 | 137,80 | 139,60 | 130,30 | 133,20 | -3,20% | 468,00 |
| 08.11.2024 | 138,50 | 140,30 | 134,30 | 137,60 | -1,29% | 163,00 |
| 07.11.2024 | 128,80 | 143,10 | 124,90 | 139,40 | 3,26% | 921,00 |
| 06.11.2024 | 132,90 | 136,20 | 131,20 | 135,00 | 4,90% | 354,00 |
| 05.11.2024 | 127,40 | 129,80 | 125,20 | 128,70 | 1,74% | 715,00 |
| 04.11.2024 | 130,90 | 131,60 | 125,90 | 126,50 | -3,14% | 348,00 |
| 01.11.2024 | 131,90 | 135,20 | 129,60 | 130,60 | 0,23% | 1.419,00 |
| 31.10.2024 | 138,30 | 138,30 | 129,00 | 130,30 | -8,24% | 314,00 |
| 30.10.2024 | 143,90 | 144,10 | 139,00 | 142,00 | -0,98% | 444,00 |
| 29.10.2024 | 139,20 | 146,00 | 137,60 | 143,40 | 3,31% | 59,00 |
| 28.10.2024 | 134,20 | 141,00 | 133,30 | 138,80 | 4,36% | 40,00 |
| 25.10.2024 | 130,20 | 134,80 | 129,80 | 133,00 | 2,15% | 235,00 |
| 24.10.2024 | 133,30 | 134,20 | 127,50 | 130,20 | -1,29% | 323,00 |
| 23.10.2024 | 140,50 | 140,90 | 130,60 | 131,90 | -6,65% | 500,00 |
| 22.10.2024 | 140,70 | 141,80 | 138,40 | 141,30 | 0,28% | 310,00 |
| 21.10.2024 | 140,40 | 142,20 | 137,50 | 140,90 | 0,07% | 419,00 |
| 18.10.2024 | 144,10 | 145,30 | 139,80 | 140,80 | -1,33% | 39,00 |
| 17.10.2024 | 142,10 | 147,20 | 141,30 | 142,70 | 1,64% | 597,00 |
| 16.10.2024 | 139,10 | 142,80 | 138,60 | 140,40 | 1,45% | 360,00 |
| 15.10.2024 | 148,70 | 149,00 | 135,10 | 138,40 | -6,74% | 405,00 |
| 14.10.2024 | 138,30 | 150,70 | 138,20 | 148,40 | 7,15% | 196,00 |
| 11.10.2024 | 136,00 | 139,20 | 135,50 | 138,50 | 1,47% | 502,00 |
| 10.10.2024 | 135,30 | 139,20 | 132,50 | 136,50 | 0,59% | 555,00 |
| 09.10.2024 | 130,90 | 136,00 | 129,60 | 135,70 | 3,59% | 378,00 |
| 08.10.2024 | 128,80 | 131,70 | 127,70 | 131,00 | 1,55% | 367,00 |
| 07.10.2024 | 127,90 | 132,00 | 125,70 | 129,00 | 0,62% | 87,00 |
| 04.10.2024 | 124,40 | 130,10 | 124,40 | 128,20 | 2,31% | 90,00 |
| 03.10.2024 | 125,80 | 128,40 | 122,70 | 125,30 | 1,05% | - |
| 02.10.2024 | 122,10 | 126,20 | 120,10 | 124,00 | 0,81% | 201,00 |
| 01.10.2024 | 127,60 | 130,80 | 122,70 | 123,00 | -4,21% | 50,00 |
| 30.09.2024 | 129,90 | 130,20 | 125,30 | 128,40 | -1,68% | 240,00 |
| 27.09.2024 | 133,20 | 134,70 | 129,20 | 130,60 | -2,10% | 18,00 |
| 26.09.2024 | 133,70 | 137,30 | 129,00 | 133,40 | 1,37% | 525,00 |
| 25.09.2024 | 127,40 | 133,80 | 127,20 | 131,60 | 2,49% | 208,00 |
| 24.09.2024 | 127,30 | 129,80 | 125,20 | 128,40 | 0,71% | - |
| 23.09.2024 | 124,70 | 129,20 | 123,60 | 127,50 | 2,49% | 51,00 |
| 20.09.2024 | 125,40 | 126,50 | 123,30 | 124,40 | -1,27% | 52,00 |
| 19.09.2024 | 127,20 | 132,60 | 125,60 | 126,00 | 1,20% | 161,00 |
| 18.09.2024 | 123,00 | 128,00 | 121,70 | 124,50 | 1,22% | 243,00 |
| 17.09.2024 | 124,90 | 128,20 | 122,60 | 123,00 | -1,20% | 107,00 |
| 16.09.2024 | 131,60 | 132,90 | 122,60 | 124,50 | -6,25% | 493,00 |
| 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 |