107,900€
-1,37%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 108,80 | 109,40 | 106,30 | 107,00 | -1,74% | 4.600,00 |
| 26.02.2026 | 111,10 | 112,90 | 107,60 | 108,90 | -2,42% | 444,00 |
| 25.02.2026 | 108,70 | 112,90 | 108,50 | 111,60 | 2,48% | 8.280,00 |
| 24.02.2026 | 105,20 | 111,60 | 104,50 | 108,90 | 3,62% | 450,00 |
| 23.02.2026 | 104,90 | 107,20 | 103,30 | 105,10 | -1,41% | - |
| 20.02.2026 | 108,30 | 110,10 | 106,10 | 106,60 | -0,84% | 880,00 |
| 19.02.2026 | 108,20 | 108,60 | 104,40 | 107,50 | -0,37% | 675,00 |
| 18.02.2026 | 107,90 | 110,30 | 107,10 | 107,90 | 0,75% | 20.225,00 |
| 17.02.2026 | 104,60 | 107,20 | 102,10 | 107,10 | 1,13% | 1.185,00 |
| 16.02.2026 | 105,70 | 106,60 | 105,60 | 105,90 | 0,38% | - |
| 13.02.2026 | 101,80 | 107,30 | 100,80 | 105,50 | 2,23% | 600,00 |
| 12.02.2026 | 106,20 | 107,70 | 101,90 | 103,20 | -2,18% | 3.951,00 |
| 11.02.2026 | 105,10 | 109,10 | 104,80 | 105,50 | -0,38% | 137,00 |
| 10.02.2026 | 104,40 | 109,90 | 104,00 | 105,90 | 1,24% | 7.080,00 |
| 09.02.2026 | 104,10 | 105,10 | 99,50 | 104,60 | -0,10% | 272,00 |
| 06.02.2026 | 92,75 | 105,10 | 92,20 | 104,70 | 11,26% | 9.736,00 |
| 05.02.2026 | 81,25 | 97,55 | 81,20 | 94,10 | 5,85% | 3.822,00 |
| 04.02.2026 | 88,60 | 91,65 | 87,30 | 88,90 | 0,57% | 6.034,00 |
| 03.02.2026 | 91,95 | 92,50 | 86,00 | 88,40 | -2,48% | 5.550,00 |
| 02.02.2026 | 87,00 | 91,65 | 85,55 | 90,65 | 1,97% | 8.945,00 |
| 30.01.2026 | 90,00 | 90,70 | 88,60 | 88,90 | -1,93% | 3.359,00 |
| 29.01.2026 | 91,95 | 92,70 | 87,35 | 90,65 | -1,52% | 3.033,00 |
| 28.01.2026 | 97,30 | 97,50 | 91,45 | 92,05 | -3,41% | 1.950,00 |
| 27.01.2026 | 97,40 | 98,35 | 95,00 | 95,30 | -1,40% | 1.428,00 |
| 26.01.2026 | 97,35 | 99,25 | 96,10 | 96,65 | -1,07% | 210,00 |
| 23.01.2026 | 103,30 | 105,20 | 97,20 | 97,70 | -3,65% | 1.993,00 |
| 22.01.2026 | 99,85 | 105,30 | 99,45 | 101,40 | 3,79% | 6.480,00 |
| 21.01.2026 | 91,90 | 100,10 | 91,80 | 97,70 | 6,83% | 2.218,00 |
| 20.01.2026 | 88,75 | 94,35 | 86,60 | 91,45 | 1,78% | 4.099,00 |
| 19.01.2026 | 89,45 | 89,85 | 88,80 | 89,85 | -1,43% | 2.869,00 |
| 16.01.2026 | 91,45 | 92,95 | 90,75 | 91,15 | 0,61% | 862,00 |
| 15.01.2026 | 91,50 | 93,80 | 90,45 | 90,60 | 1,06% | 3.451,00 |
| 14.01.2026 | 92,80 | 93,05 | 87,55 | 89,65 | -3,03% | 3.115,00 |
| 13.01.2026 | 94,05 | 95,75 | 91,05 | 92,45 | -3,24% | 1.658,00 |
| 12.01.2026 | 95,40 | 95,65 | 93,55 | 95,55 | -0,83% | 7.800,00 |
| 09.01.2026 | 97,10 | 97,90 | 94,30 | 96,35 | -0,05% | 4.178,00 |
| 08.01.2026 | 99,05 | 99,90 | 94,80 | 96,40 | -2,68% | 1.519,00 |
| 07.01.2026 | 98,70 | 100,30 | 97,65 | 99,05 | 0,15% | - |
| 06.01.2026 | 99,45 | 101,20 | 98,45 | 98,90 | -0,15% | 1.098,00 |
| 05.01.2026 | 100,60 | 104,50 | 99,05 | 99,05 | 1,17% | 4.762,00 |
| 02.01.2026 | 93,95 | 99,10 | 93,65 | 97,90 | 3,87% | 7.931,00 |
| 30.12.2025 | 93,65 | 94,25 | 93,20 | 94,25 | 1,89% | 30,00 |
| 29.12.2025 | 93,90 | 94,45 | 91,45 | 92,50 | -2,68% | 419,00 |
| 23.12.2025 | 96,10 | 96,60 | 93,60 | 95,05 | -4,38% | 345,00 |
| 22.12.2025 | 98,50 | 100,10 | 95,85 | 99,40 | 2,16% | 120,00 |
| 19.12.2025 | 97,60 | 98,95 | 96,65 | 97,30 | -0,92% | 92,00 |
| 18.12.2025 | 98,15 | 100,60 | 96,75 | 98,20 | 0,20% | 67,00 |
| 17.12.2025 | 103,70 | 105,10 | 95,85 | 98,00 | -4,95% | 185,00 |
| 16.12.2025 | 104,70 | 106,10 | 100,05 | 103,10 | -1,90% | - |
| 15.12.2025 | 111,70 | 112,00 | 104,90 | 105,10 | -5,82% | 375,00 |
| 12.12.2025 | 115,50 | 116,80 | 111,00 | 111,60 | -6,69% | 32,00 |
| 11.12.2025 | 118,90 | 119,90 | 113,30 | 119,60 | -1,81% | 263,00 |
| 10.12.2025 | 121,30 | 122,60 | 120,20 | 121,80 | 0,00% | 370,00 |
| 09.12.2025 | 120,30 | 122,00 | 118,90 | 121,80 | 1,16% | 17,00 |
| 08.12.2025 | 121,60 | 122,90 | 118,80 | 120,40 | -1,15% | 384,00 |
| 05.12.2025 | 121,90 | 124,00 | 120,40 | 121,80 | 0,41% | - |
| 04.12.2025 | 119,30 | 121,40 | 118,40 | 121,30 | 1,85% | - |
| 03.12.2025 | 118,30 | 119,40 | 116,40 | 119,10 | 1,10% | - |
| 02.12.2025 | 116,30 | 120,20 | 115,80 | 117,80 | 1,20% | - |
| 01.12.2025 | 115,60 | 117,70 | 113,40 | 116,40 | -0,17% | 240,00 |
| 28.11.2025 | 115,20 | 117,20 | 114,70 | 116,60 | 1,75% | 90,00 |
| 27.11.2025 | 114,60 | 115,50 | 114,30 | 114,60 | -0,52% | 70,00 |
| 26.11.2025 | 114,10 | 116,40 | 113,30 | 115,20 | 2,77% | 112,00 |
| 25.11.2025 | 116,00 | 117,40 | 109,60 | 112,10 | -4,35% | 125,00 |
| 24.11.2025 | 115,50 | 118,20 | 114,30 | 117,20 | 4,83% | - |
| 21.11.2025 | 115,20 | 116,00 | 108,60 | 111,80 | -4,28% | 250,00 |
| 20.11.2025 | 124,30 | 125,00 | 114,40 | 116,80 | -1,68% | 256,00 |
| 19.11.2025 | 116,30 | 120,80 | 115,60 | 118,80 | -0,50% | 115,00 |
| 18.11.2025 | 119,00 | 120,40 | 115,00 | 119,40 | -1,24% | 230,00 |
| 17.11.2025 | 121,30 | 124,20 | 119,20 | 120,90 | 0,42% | 931,00 |
| 14.11.2025 | 119,80 | 123,80 | 116,00 | 120,40 | -0,25% | 470,00 |
| 13.11.2025 | 128,00 | 128,90 | 118,80 | 120,70 | -5,78% | 100,00 |
| 12.11.2025 | 131,10 | 133,10 | 126,60 | 128,10 | -0,08% | - |
| 11.11.2025 | 134,70 | 134,70 | 126,60 | 128,20 | -4,90% | 180,00 |
| 10.11.2025 | 135,50 | 137,70 | 133,60 | 134,80 | 6,31% | 10,00 |
| 07.11.2025 | 138,10 | 138,60 | 126,40 | 126,80 | -7,38% | 527,00 |
| 06.11.2025 | 145,90 | 147,70 | 134,40 | 136,90 | -2,77% | 73,00 |
| 05.11.2025 | 138,80 | 143,20 | 136,10 | 140,80 | 0,72% | - |
| 04.11.2025 | 143,30 | 144,80 | 139,60 | 139,80 | -5,03% | 100,00 |
| 03.11.2025 | 148,10 | 151,00 | 146,00 | 147,20 | 0,20% | 99,00 |
| 31.10.2025 | 145,30 | 149,20 | 143,70 | 146,90 | 0,75% | - |
| 30.10.2025 | 147,00 | 147,20 | 142,80 | 145,80 | -0,95% | 10,00 |
| 29.10.2025 | 149,50 | 152,10 | 146,10 | 147,20 | -1,21% | 46,00 |
| 28.10.2025 | 153,80 | 154,20 | 148,10 | 149,00 | -2,10% | 232,00 |
| 27.10.2025 | 148,80 | 157,50 | 148,80 | 152,20 | 3,61% | 130,00 |
| 24.10.2025 | 144,80 | 150,20 | 144,20 | 146,90 | 2,30% | 333,00 |
| 23.10.2025 | 142,50 | 146,00 | 141,30 | 143,60 | 2,13% | 49,00 |
| 22.10.2025 | 145,40 | 147,50 | 138,40 | 140,60 | -4,35% | 68,00 |
| 21.10.2025 | 147,70 | 150,00 | 143,80 | 147,00 | -0,20% | 3,00 |
| 20.10.2025 | 144,10 | 148,60 | 143,40 | 147,30 | 3,59% | - |
| 17.10.2025 | 142,90 | 146,20 | 139,10 | 142,20 | -2,34% | 249,00 |
| 16.10.2025 | 147,20 | 150,80 | 144,20 | 145,60 | -0,55% | 17,00 |
| 15.10.2025 | 147,30 | 150,20 | 143,60 | 146,40 | -3,68% | 256,00 |
| 14.10.2025 | 154,20 | 155,80 | 144,40 | 152,00 | 2,08% | 71,00 |
| 13.10.2025 | 136,90 | 151,40 | 135,60 | 148,90 | 11,54% | 305,00 |
| 10.10.2025 | 147,10 | 148,20 | 131,80 | 133,50 | -9,55% | 481,00 |
| 09.10.2025 | 144,30 | 149,00 | 138,80 | 147,60 | 5,28% | 148,00 |
| 08.10.2025 | 137,90 | 144,90 | 134,40 | 140,20 | 2,04% | 62,00 |
| 07.10.2025 | 134,50 | 138,20 | 132,10 | 137,40 | 2,00% | 60,00 |
| 06.10.2025 | 131,60 | 137,40 | 130,70 | 134,70 | 3,62% | 65,00 |