302,750€
5,12%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 299,50 | 305,25 | 289,75 | 303,75 | 5,29% | 1.637,00 |
| 28.05.2026 | 259,00 | 299,75 | 257,50 | 288,50 | 10,22% | 2.404,00 |
| 27.05.2026 | 271,75 | 278,00 | 259,00 | 261,75 | -5,25% | 967,00 |
| 26.05.2026 | 270,75 | 278,50 | 258,25 | 276,25 | 1,28% | 679,00 |
| 25.05.2026 | 269,25 | 275,75 | 267,75 | 272,75 | 3,22% | 4.417,00 |
| 22.05.2026 | 255,50 | 271,25 | 248,75 | 264,25 | 2,92% | 1.616,00 |
| 21.05.2026 | 227,00 | 257,00 | 223,00 | 256,75 | 16,31% | 6.268,00 |
| 20.05.2026 | 192,10 | 223,25 | 191,80 | 220,75 | 14,79% | 1.001,00 |
| 19.05.2026 | 182,10 | 195,40 | 178,00 | 192,30 | 4,45% | 2.168,00 |
| 18.05.2026 | 176,50 | 184,80 | 173,90 | 184,10 | 2,22% | 4.304,00 |
| 15.05.2026 | 185,50 | 190,40 | 179,50 | 180,10 | -7,83% | 956,00 |
| 14.05.2026 | 188,60 | 195,80 | 177,40 | 195,40 | 3,44% | 2.677,00 |
| 13.05.2026 | 177,90 | 189,80 | 177,40 | 188,90 | 6,84% | 3.240,00 |
| 12.05.2026 | 177,00 | 184,40 | 171,40 | 176,80 | -2,05% | 1.287,00 |
| 11.05.2026 | 177,20 | 182,80 | 173,30 | 180,50 | -0,33% | 1.376,00 |
| 08.05.2026 | 184,10 | 188,40 | 179,30 | 181,10 | -0,33% | 1.186,00 |
| 07.05.2026 | 192,50 | 197,20 | 179,00 | 181,70 | -10,16% | 1.676,00 |
| 06.05.2026 | 198,40 | 203,75 | 187,50 | 202,25 | 13,37% | 1.217,00 |
| 05.05.2026 | 174,60 | 182,70 | 173,90 | 178,40 | 2,59% | 887,00 |
| 04.05.2026 | 182,80 | 183,70 | 169,80 | 173,90 | -2,96% | 3.529,00 |
| 30.04.2026 | 172,10 | 183,50 | 171,00 | 179,20 | 3,88% | 928,00 |
| 29.04.2026 | 172,60 | 176,30 | 166,10 | 172,50 | 1,65% | 1.376,00 |
| 28.04.2026 | 177,20 | 177,40 | 166,70 | 169,70 | -7,82% | 2.364,00 |
| 27.04.2026 | 201,75 | 202,75 | 178,90 | 184,10 | -8,06% | 2.459,00 |
| 24.04.2026 | 185,10 | 202,75 | 183,60 | 200,25 | 15,35% | 5.198,00 |
| 23.04.2026 | 167,30 | 180,00 | 164,50 | 173,60 | 3,33% | 1.553,00 |
| 22.04.2026 | 154,10 | 168,00 | 151,60 | 168,00 | 12,22% | 5.008,00 |
| 21.04.2026 | 150,90 | 153,10 | 147,60 | 149,70 | 1,01% | 11.866,00 |
| 20.04.2026 | 138,90 | 148,30 | 138,80 | 148,20 | 5,48% | 8.614,00 |
| 17.04.2026 | 137,50 | 142,80 | 137,30 | 140,50 | 2,11% | 2.338,00 |
| 16.04.2026 | 135,80 | 140,90 | 133,20 | 137,60 | 2,00% | 961,00 |
| 15.04.2026 | 136,60 | 138,20 | 132,50 | 134,90 | -1,32% | 1.704,00 |
| 14.04.2026 | 134,30 | 138,50 | 133,70 | 136,70 | 2,24% | 1.111,00 |
| 13.04.2026 | 125,00 | 133,90 | 124,50 | 133,70 | 5,44% | - |
| 10.04.2026 | 129,00 | 135,80 | 126,20 | 126,80 | -0,94% | 1.280,00 |
| 09.04.2026 | 127,20 | 128,50 | 124,50 | 128,00 | 0,23% | 1.020,00 |
| 08.04.2026 | 130,80 | 131,30 | 124,10 | 127,70 | 2,90% | 1.678,00 |
| 07.04.2026 | 126,00 | 126,80 | 118,90 | 124,10 | -3,87% | 601,00 |
| 02.04.2026 | 129,20 | 131,80 | 126,30 | 129,10 | -3,58% | 1.867,00 |
| 01.04.2026 | 133,20 | 136,30 | 130,70 | 133,90 | 2,29% | 526,00 |
| 31.03.2026 | 120,80 | 131,10 | 120,10 | 130,90 | 9,54% | 400,00 |
| 30.03.2026 | 124,80 | 127,40 | 118,70 | 119,50 | -4,17% | 4.121,00 |
| 27.03.2026 | 137,50 | 137,60 | 123,40 | 124,70 | -7,77% | 4.353,00 |
| 26.03.2026 | 133,90 | 141,50 | 131,30 | 135,20 | -1,17% | 2.909,00 |
| 25.03.2026 | 126,00 | 141,50 | 125,60 | 136,80 | 10,77% | 3.354,00 |
| 24.03.2026 | 117,50 | 125,10 | 114,90 | 123,50 | 4,66% | 3.040,00 |
| 23.03.2026 | 112,50 | 119,50 | 111,20 | 118,00 | 2,52% | 653,00 |
| 20.03.2026 | 112,10 | 120,40 | 111,80 | 115,10 | 2,68% | 724,00 |
| 19.03.2026 | 111,40 | 112,70 | 108,10 | 112,10 | 0,36% | 2.094,00 |
| 18.03.2026 | 111,60 | 113,50 | 110,10 | 111,70 | 0,99% | 1.020,00 |
| 17.03.2026 | 105,90 | 111,40 | 105,30 | 110,60 | 4,05% | - |
| 16.03.2026 | 102,30 | 107,10 | 101,70 | 106,30 | 4,94% | 2.509,00 |
| 13.03.2026 | 99,85 | 102,70 | 99,35 | 101,30 | 1,35% | - |
| 12.03.2026 | 103,20 | 103,90 | 99,40 | 99,95 | -3,62% | 2.645,00 |
| 11.03.2026 | 104,40 | 106,30 | 102,80 | 103,70 | 0,00% | 152,00 |
| 10.03.2026 | 100,90 | 106,10 | 100,05 | 103,70 | 2,67% | 250,00 |
| 09.03.2026 | 96,05 | 101,70 | 95,65 | 101,00 | 2,49% | - |
| 06.03.2026 | 104,60 | 104,60 | 97,90 | 98,55 | -5,15% | 1.200,00 |
| 05.03.2026 | 106,90 | 107,30 | 102,50 | 103,90 | -2,62% | 241,00 |
| 04.03.2026 | 102,40 | 109,00 | 102,00 | 106,70 | 1,91% | - |
| 03.03.2026 | 104,60 | 105,10 | 100,70 | 104,70 | -1,60% | 1.358,00 |
| 02.03.2026 | 104,30 | 107,50 | 103,90 | 106,40 | -1,39% | 3.029,00 |
| 27.02.2026 | 108,80 | 109,40 | 106,30 | 107,90 | -0,92% | 4.940,00 |
| 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% | - |