115,800€
-4,46%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 117,00 | 117,40 | 115,40 | 115,60 | -5,25% | 17,00 |
| 16.05.2025 | 119,20 | 122,20 | 118,60 | 122,00 | 2,43% | 200,00 |
| 15.05.2025 | 119,40 | 121,00 | 115,00 | 119,10 | -0,33% | 580,00 |
| 14.05.2025 | 114,20 | 120,60 | 113,30 | 119,50 | 5,47% | 73,00 |
| 13.05.2025 | 111,10 | 115,40 | 110,60 | 113,30 | 0,89% | 340,00 |
| 12.05.2025 | 106,60 | 113,10 | 106,00 | 112,30 | 9,35% | - |
| 09.05.2025 | 104,70 | 105,60 | 101,70 | 102,70 | -1,06% | 222,00 |
| 08.05.2025 | 98,60 | 106,00 | 97,85 | 103,80 | -5,55% | 309,00 |
| 07.05.2025 | 109,70 | 110,20 | 105,70 | 109,90 | 2,23% | 184,00 |
| 06.05.2025 | 106,60 | 108,70 | 104,10 | 107,50 | -0,28% | 320,00 |
| 05.05.2025 | 108,50 | 109,00 | 106,10 | 107,80 | -1,01% | 223,00 |
| 02.05.2025 | 102,20 | 109,80 | 101,90 | 108,90 | 8,25% | 15,00 |
| 30.04.2025 | 97,95 | 100,80 | 94,40 | 100,60 | 2,60% | 40,00 |
| 29.04.2025 | 98,45 | 99,85 | 97,15 | 98,05 | 0,10% | 15,00 |
| 28.04.2025 | 98,70 | 100,50 | 96,40 | 97,95 | -1,80% | 45,00 |
| 25.04.2025 | 100,00 | 101,20 | 97,30 | 99,75 | 1,42% | 245,00 |
| 24.04.2025 | 92,55 | 99,00 | 90,90 | 98,35 | 5,98% | 90,00 |
| 23.04.2025 | 91,40 | 96,70 | 90,85 | 92,80 | 5,45% | 700,00 |
| 22.04.2025 | 83,80 | 89,10 | 83,80 | 88,00 | -0,68% | 400,00 |
| 17.04.2025 | 89,70 | 91,55 | 86,85 | 88,60 | -0,17% | 250,00 |
| 16.04.2025 | 85,85 | 89,55 | 85,10 | 88,75 | -3,53% | - |
| 15.04.2025 | 91,90 | 93,90 | 90,75 | 92,00 | -0,54% | - |
| 14.04.2025 | 94,35 | 96,65 | 90,55 | 92,50 | 0,98% | 93,00 |
| 11.04.2025 | 90,00 | 93,70 | 86,85 | 91,60 | 2,18% | 100,00 |
| 10.04.2025 | 95,20 | 96,45 | 85,00 | 89,65 | -7,86% | 270,00 |
| 09.04.2025 | 74,85 | 98,55 | 73,70 | 97,30 | 24,03% | 971,00 |
| 08.04.2025 | 81,60 | 88,50 | 76,80 | 78,45 | -3,39% | 561,00 |
| 07.04.2025 | 72,25 | 86,00 | 68,55 | 81,20 | 1,37% | 1.387,00 |
| 04.04.2025 | 87,05 | 89,40 | 76,85 | 80,10 | -9,59% | 873,00 |
| 03.04.2025 | 93,15 | 94,95 | 88,25 | 88,60 | -11,04% | 2.062,00 |
| 02.04.2025 | 98,80 | 101,50 | 96,30 | 99,60 | 0,50% | 1.020,00 |
| 01.04.2025 | 97,45 | 100,50 | 95,80 | 99,10 | 0,35% | 182,00 |
| 31.03.2025 | 97,00 | 98,95 | 93,80 | 98,75 | -0,45% | 200,00 |
| 28.03.2025 | 103,20 | 104,80 | 98,55 | 99,20 | -4,62% | 310,00 |
| 27.03.2025 | 106,40 | 107,20 | 101,30 | 104,00 | -2,62% | 215,00 |
| 26.03.2025 | 114,90 | 115,70 | 106,10 | 106,80 | -6,89% | 147,00 |
| 25.03.2025 | 115,60 | 116,50 | 113,70 | 114,70 | -1,12% | 40,00 |
| 24.03.2025 | 111,00 | 117,00 | 110,60 | 116,00 | 5,26% | 586,00 |
| 21.03.2025 | 109,70 | 110,50 | 106,50 | 110,20 | 0,36% | 20,00 |
| 20.03.2025 | 109,20 | 111,30 | 107,10 | 109,80 | 1,67% | 330,00 |
| 19.03.2025 | 109,10 | 110,40 | 106,60 | 108,00 | -1,28% | 200,00 |
| 18.03.2025 | 111,20 | 112,10 | 106,80 | 109,40 | -1,35% | 216,00 |
| 17.03.2025 | 108,40 | 113,30 | 107,80 | 110,90 | 2,31% | 106,00 |
| 14.03.2025 | 104,20 | 109,10 | 103,70 | 108,40 | 4,73% | 626,00 |
| 13.03.2025 | 103,50 | 105,90 | 101,20 | 103,50 | -0,10% | 40,00 |
| 12.03.2025 | 102,50 | 108,50 | 102,50 | 103,60 | 1,37% | 857,00 |
| 11.03.2025 | 106,60 | 108,60 | 100,90 | 102,20 | -5,02% | 960,00 |
| 10.03.2025 | 115,30 | 115,50 | 105,60 | 107,60 | -7,00% | 205,00 |
| 07.03.2025 | 109,10 | 117,50 | 108,50 | 115,70 | 5,86% | 115,00 |
| 06.03.2025 | 115,50 | 115,50 | 109,10 | 109,30 | -5,53% | 642,00 |
| 05.03.2025 | 118,00 | 118,20 | 111,80 | 115,70 | 0,35% | 212,00 |
| 04.03.2025 | 116,80 | 118,80 | 111,80 | 115,30 | -0,17% | 188,00 |
| 03.03.2025 | 127,60 | 128,10 | 114,60 | 115,50 | -8,91% | 373,00 |
| 28.02.2025 | 125,80 | 128,80 | 122,40 | 126,80 | 1,36% | 473,00 |
| 27.02.2025 | 132,70 | 138,30 | 125,00 | 125,10 | -5,58% | 19,00 |
| 26.02.2025 | 131,90 | 135,00 | 130,90 | 132,50 | 2,08% | 123,00 |
| 25.02.2025 | 133,80 | 133,80 | 126,60 | 129,80 | -3,28% | 627,00 |
| 24.02.2025 | 138,50 | 139,90 | 132,00 | 134,20 | -2,89% | 72,00 |
| 21.02.2025 | 143,90 | 145,10 | 137,20 | 138,20 | -3,76% | 210,00 |
| 20.02.2025 | 146,30 | 147,40 | 141,20 | 143,60 | -2,84% | 454,00 |
| 19.02.2025 | 153,40 | 154,40 | 146,00 | 147,80 | -3,65% | 193,00 |
| 18.02.2025 | 152,10 | 154,50 | 148,80 | 153,40 | 1,19% | - |
| 17.02.2025 | 151,90 | 152,80 | 151,40 | 151,60 | -0,13% | 500,00 |
| 14.02.2025 | 158,00 | 160,30 | 148,60 | 151,80 | -3,62% | 437,00 |
| 13.02.2025 | 149,80 | 161,80 | 147,30 | 157,50 | 5,28% | 31,00 |
| 12.02.2025 | 152,60 | 153,90 | 148,90 | 149,60 | -1,71% | 58,00 |
| 11.02.2025 | 155,00 | 158,00 | 151,60 | 152,20 | -2,44% | 266,00 |
| 10.02.2025 | 156,40 | 159,20 | 153,70 | 156,00 | -0,89% | 185,00 |
| 07.02.2025 | 160,30 | 164,50 | 155,40 | 157,40 | -2,36% | 104,00 |
| 06.02.2025 | 155,80 | 164,30 | 153,10 | 161,20 | -3,24% | 488,00 |
| 05.02.2025 | 155,20 | 167,10 | 154,90 | 166,60 | 6,73% | 322,00 |
| 04.02.2025 | 152,70 | 157,80 | 150,50 | 156,10 | 3,24% | 725,00 |
| 03.02.2025 | 147,10 | 154,50 | 146,30 | 151,20 | -1,75% | 75,00 |
| 31.01.2025 | 149,20 | 156,80 | 147,10 | 153,90 | 4,41% | 64,00 |
| 30.01.2025 | 143,20 | 148,80 | 142,60 | 147,40 | 4,02% | 270,00 |
| 29.01.2025 | 146,60 | 147,40 | 139,20 | 141,70 | -1,12% | 261,00 |
| 28.01.2025 | 141,30 | 144,10 | 138,40 | 143,30 | 2,95% | 121,00 |
| 27.01.2025 | 151,40 | 151,40 | 135,60 | 139,20 | -10,14% | 407,00 |
| 24.01.2025 | 158,20 | 160,90 | 154,60 | 154,90 | -3,25% | 460,00 |
| 23.01.2025 | 169,70 | 169,70 | 156,20 | 160,10 | -7,40% | 3.102,00 |
| 22.01.2025 | 154,90 | 175,50 | 153,30 | 172,90 | 16,12% | 1.831,00 |
| 21.01.2025 | 144,00 | 150,80 | 141,20 | 148,90 | 1,78% | 230,00 |
| 20.01.2025 | 144,70 | 146,30 | 144,50 | 146,30 | 0,76% | 420,00 |
| 17.01.2025 | 143,40 | 147,50 | 142,70 | 145,20 | 1,40% | 354,00 |
| 16.01.2025 | 145,60 | 146,40 | 140,20 | 143,20 | 0,00% | 317,00 |
| 15.01.2025 | 136,10 | 144,00 | 135,20 | 143,20 | 5,29% | - |
| 14.01.2025 | 135,40 | 139,30 | 134,00 | 136,00 | 1,42% | 8,00 |
| 13.01.2025 | 136,20 | 137,50 | 131,90 | 134,10 | -2,19% | 27,00 |
| 10.01.2025 | 138,50 | 139,80 | 134,60 | 137,10 | -2,83% | 115,00 |
| 09.01.2025 | 139,90 | 141,10 | 139,10 | 141,10 | 0,50% | - |
| 08.01.2025 | 139,40 | 144,00 | 137,10 | 140,40 | 0,65% | 19,00 |
| 07.01.2025 | 141,80 | 143,20 | 135,30 | 139,50 | -1,69% | 483,00 |
| 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 |