138,100€
-0,93%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 138,50 | 140,30 | 137,70 | 138,20 | -0,86% | 15,00 |
| 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 |
| 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 |