219,500€
4,28%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 217,50 | 219,00 | 217,50 | 219,00 | 4,04% | - |
| 30.07.2026 | 183,90 | 232,75 | 181,40 | 210,50 | 6,80% | 1.732,00 |
| 29.07.2026 | 211,25 | 217,50 | 194,50 | 197,10 | -8,33% | 4.674,00 |
| 28.07.2026 | 224,00 | 226,50 | 213,00 | 215,00 | -7,92% | 293,00 |
| 27.07.2026 | 234,00 | 236,50 | 222,00 | 233,50 | 2,41% | 40,00 |
| 24.07.2026 | 251,50 | 254,00 | 227,00 | 228,00 | -8,06% | 297,00 |
| 23.07.2026 | 249,00 | 249,00 | 240,50 | 248,00 | -0,20% | 46,00 |
| 22.07.2026 | 250,50 | 251,50 | 245,00 | 248,50 | -2,17% | 34,00 |
| 21.07.2026 | 242,00 | 257,50 | 242,00 | 254,00 | 8,09% | 1,00 |
| 20.07.2026 | 233,00 | 241,00 | 231,00 | 235,00 | 0,43% | 77,00 |
| 17.07.2026 | 220,00 | 238,00 | 216,00 | 234,00 | 2,63% | 951,00 |
| 16.07.2026 | 239,00 | 239,00 | 221,00 | 228,00 | -5,98% | 1.118,00 |
| 15.07.2026 | 248,00 | 250,50 | 233,00 | 242,50 | -1,62% | 227,00 |
| 14.07.2026 | 265,50 | 271,00 | 242,00 | 246,50 | -6,10% | 159,00 |
| 13.07.2026 | 273,00 | 276,50 | 260,00 | 262,50 | -7,08% | 186,00 |
| 10.07.2026 | 294,00 | 294,00 | 279,50 | 282,50 | -1,40% | 190,00 |
| 09.07.2026 | 262,00 | 295,00 | 261,50 | 286,50 | 9,35% | 424,00 |
| 08.07.2026 | 258,00 | 269,00 | 251,50 | 262,00 | -0,19% | 156,00 |
| 07.07.2026 | 271,00 | 274,50 | 259,00 | 262,50 | -6,91% | 78,00 |
| 06.07.2026 | 280,00 | 294,50 | 279,00 | 282,00 | -1,74% | 46,00 |
| 03.07.2026 | 280,00 | 288,50 | 277,00 | 287,00 | 4,36% | 422,00 |
| 02.07.2026 | 295,00 | 302,00 | 272,50 | 275,00 | -7,09% | 362,00 |
| 01.07.2026 | 306,50 | 306,50 | 294,50 | 296,00 | -4,98% | 103,00 |
| 30.06.2026 | 305,00 | 315,50 | 301,00 | 311,50 | 4,01% | 559,00 |
| 29.06.2026 | 290,50 | 302,50 | 276,00 | 299,50 | 2,22% | 288,00 |
| 26.06.2026 | 297,00 | 297,50 | 287,00 | 293,00 | -4,09% | 106,00 |
| 25.06.2026 | 332,00 | 340,00 | 303,00 | 305,50 | -2,71% | 576,00 |
| 24.06.2026 | 327,50 | 336,00 | 304,50 | 314,00 | -2,33% | 846,00 |
| 23.06.2026 | 339,50 | 339,50 | 320,50 | 321,50 | -9,82% | 290,00 |
| 22.06.2026 | 379,00 | 383,00 | 353,00 | 356,50 | -7,40% | 1.940,00 |
| 19.06.2026 | 382,00 | 391,00 | 375,00 | 385,00 | 0,39% | 545,00 |
| 18.06.2026 | 377,50 | 392,00 | 370,50 | 383,50 | 4,92% | 1.062,00 |
| 17.06.2026 | 348,00 | 382,50 | 346,00 | 365,50 | 6,56% | 1.576,00 |
| 16.06.2026 | 349,50 | 367,50 | 342,50 | 343,00 | -3,52% | 516,00 |
| 15.06.2026 | 349,50 | 355,50 | 327,50 | 355,50 | 8,22% | 2.187,00 |
| 12.06.2026 | 299,00 | 332,00 | 288,50 | 328,50 | 10,98% | 204,00 |
| 11.06.2026 | 268,50 | 297,00 | 268,50 | 296,00 | 11,28% | 138,00 |
| 10.06.2026 | 272,50 | 282,50 | 265,00 | 266,00 | -5,00% | 2.452,00 |
| 09.06.2026 | 306,00 | 312,50 | 261,50 | 280,00 | -6,67% | 954,00 |
| 08.06.2026 | 286,50 | 314,00 | 285,50 | 300,00 | 1,18% | 472,00 |
| 05.06.2026 | 327,50 | 328,00 | 293,00 | 296,50 | -12,15% | 2.406,00 |
| 04.06.2026 | 339,50 | 342,00 | 320,00 | 337,50 | -5,06% | 475,00 |
| 03.06.2026 | 343,00 | 359,00 | 325,50 | 355,50 | 2,89% | 1.157,00 |
| 02.06.2026 | 352,00 | 365,50 | 335,00 | 345,50 | -1,57% | 658,00 |
| 01.06.2026 | 329,00 | 361,50 | 322,00 | 351,00 | 15,65% | 1.508,00 |
| 29.05.2026 | 301,00 | 305,00 | 293,00 | 303,50 | 5,38% | 1.030,00 |
| 28.05.2026 | 255,50 | 298,50 | 255,50 | 288,00 | 10,77% | 652,00 |
| 27.05.2026 | 270,50 | 275,50 | 259,50 | 260,00 | -5,80% | 379,00 |
| 26.05.2026 | 271,50 | 278,00 | 260,00 | 276,00 | 1,28% | 355,00 |
| 25.05.2026 | 267,00 | 274,50 | 267,00 | 272,50 | 3,61% | 708,00 |
| 22.05.2026 | 255,50 | 271,00 | 248,50 | 263,00 | 2,73% | 1.267,00 |
| 21.05.2026 | 226,00 | 256,00 | 223,00 | 256,00 | 16,36% | 3.796,00 |
| 20.05.2026 | 194,60 | 223,00 | 194,20 | 220,00 | 14,35% | 391,00 |
| 19.05.2026 | 180,80 | 194,20 | 180,20 | 192,40 | 4,23% | 156,00 |
| 18.05.2026 | 175,60 | 184,60 | 173,80 | 184,60 | 2,21% | 1.114,00 |
| 15.05.2026 | 186,00 | 189,80 | 179,80 | 180,60 | -7,48% | 184,00 |
| 14.05.2026 | 187,20 | 195,20 | 178,80 | 195,20 | 3,50% | 294,00 |
| 13.05.2026 | 177,40 | 189,00 | 176,40 | 188,60 | 7,65% | 1.076,00 |
| 12.05.2026 | 178,00 | 180,40 | 171,60 | 175,20 | -2,88% | 118,00 |
| 11.05.2026 | 176,80 | 182,00 | 173,60 | 180,40 | -0,33% | 273,00 |
| 08.05.2026 | 183,80 | 185,80 | 180,60 | 181,00 | -0,55% | 685,00 |
| 07.05.2026 | 191,80 | 194,00 | 179,20 | 182,00 | -9,90% | 423,00 |
| 06.05.2026 | 198,60 | 203,00 | 190,00 | 202,00 | 13,74% | 368,00 |
| 05.05.2026 | 172,80 | 181,40 | 172,80 | 177,60 | 2,30% | 75,00 |
| 04.05.2026 | 182,20 | 182,60 | 172,60 | 173,60 | -2,91% | 1.027,00 |
| 30.04.2026 | 172,80 | 183,20 | 172,40 | 178,80 | 3,71% | 72,00 |
| 29.04.2026 | 171,20 | 175,60 | 168,60 | 172,40 | 1,65% | 208,00 |
| 28.04.2026 | 175,80 | 175,80 | 167,40 | 169,60 | -7,73% | 508,00 |
| 27.04.2026 | 203,00 | 203,00 | 178,80 | 183,80 | -7,92% | 1.210,00 |
| 24.04.2026 | 185,20 | 200,50 | 182,80 | 199,60 | 14,71% | 2.715,00 |
| 23.04.2026 | 166,80 | 178,20 | 163,40 | 174,00 | 4,19% | 512,00 |
| 22.04.2026 | 152,00 | 167,20 | 151,40 | 167,00 | 11,93% | 1.755,00 |
| 21.04.2026 | 150,40 | 152,80 | 147,80 | 149,20 | 0,54% | 5.800,00 |
| 20.04.2026 | 140,60 | 148,40 | 138,40 | 148,40 | 5,10% | 2.644,00 |
| 17.04.2026 | 136,60 | 142,40 | 136,60 | 141,20 | 2,77% | 335,00 |
| 16.04.2026 | 134,40 | 140,20 | 133,40 | 137,40 | 1,78% | 427,00 |
| 15.04.2026 | 135,80 | 138,40 | 133,00 | 135,00 | -0,88% | 297,00 |
| 14.04.2026 | 133,80 | 137,80 | 133,20 | 136,20 | 2,10% | 352,00 |
| 13.04.2026 | 125,60 | 133,60 | 124,20 | 133,40 | 5,21% | - |
| 10.04.2026 | 128,60 | 134,20 | 126,40 | 126,80 | -0,63% | 90,00 |
| 09.04.2026 | 126,00 | 127,80 | 124,80 | 127,60 | 0,31% | 210,00 |
| 08.04.2026 | 131,00 | 131,00 | 124,60 | 127,20 | 2,75% | 388,00 |
| 07.04.2026 | 125,80 | 126,40 | 121,00 | 123,80 | -4,18% | 53,00 |
| 02.04.2026 | 130,00 | 130,60 | 126,40 | 129,20 | -3,15% | 131,00 |
| 01.04.2026 | 131,40 | 136,00 | 130,60 | 133,40 | 1,99% | 31,00 |
| 31.03.2026 | 120,00 | 130,80 | 120,00 | 130,80 | 9,18% | 24,00 |
| 30.03.2026 | 124,40 | 126,80 | 118,60 | 119,80 | -3,54% | 1.096,00 |
| 27.03.2026 | 137,00 | 137,00 | 124,00 | 124,20 | -7,73% | 1.119,00 |
| 26.03.2026 | 134,80 | 140,00 | 131,60 | 134,60 | -1,17% | 686,00 |
| 25.03.2026 | 128,60 | 141,00 | 127,80 | 136,20 | 18,43% | 1.607,00 |
| 24.03.2026 | 117,00 | 120,20 | 115,00 | 115,00 | -2,21% | 240,00 |
| 23.03.2026 | 112,60 | 119,20 | 111,40 | 117,60 | 2,44% | 139,00 |
| 20.03.2026 | 112,20 | 118,60 | 111,20 | 114,80 | 2,68% | 112,00 |
| 19.03.2026 | 111,00 | 112,00 | 107,80 | 111,80 | 0,18% | 196,00 |
| 18.03.2026 | 110,60 | 112,80 | 110,20 | 111,60 | 1,27% | 156,00 |
| 17.03.2026 | 105,40 | 110,40 | 105,20 | 110,20 | 4,16% | - |
| 16.03.2026 | 101,60 | 106,80 | 101,60 | 105,80 | 4,75% | 138,00 |
| 13.03.2026 | 99,40 | 102,40 | 99,10 | 101,00 | 1,20% | - |
| 12.03.2026 | 102,80 | 103,20 | 99,60 | 99,80 | -3,48% | 115,00 |
| 11.03.2026 | 103,20 | 105,80 | 103,00 | 103,40 | -0,19% | 27,00 |