98,400€
0,20%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 98,80 | 99,00 | 97,60 | 98,40 | -0,71% | - |
| 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 |
| 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 |