126,400€
1,53%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 127,30 | 132,50 | 126,40 | 126,40 | 1,53% | 126,00 |
| 18.09.2024 | 123,30 | 127,90 | 121,80 | 124,50 | 1,22% | 423,00 |
| 17.09.2024 | 125,00 | 128,10 | 122,60 | 123,00 | -1,36% | 571,00 |
| 16.09.2024 | 132,20 | 132,90 | 122,70 | 124,70 | -6,31% | 459,00 |
| 13.09.2024 | 126,40 | 135,10 | 125,70 | 133,10 | 5,80% | 472,00 |
| 12.09.2024 | 128,10 | 128,80 | 122,90 | 125,80 | -1,18% | 582,00 |
| 11.09.2024 | 114,10 | 127,30 | 113,80 | 127,30 | 10,41% | 1.450,00 |
| 10.09.2024 | 113,60 | 116,70 | 111,70 | 115,30 | 1,23% | 165,00 |
| 09.09.2024 | 107,80 | 114,20 | 107,70 | 113,90 | 7,55% | 2.809,00 |
| 06.09.2024 | 110,60 | 111,50 | 103,70 | 105,90 | -4,34% | 1.504,00 |
| 05.09.2024 | 109,50 | 112,20 | 106,90 | 110,70 | 1,10% | 211,00 |
| 04.09.2024 | 110,70 | 111,30 | 106,10 | 109,50 | -2,32% | 379,00 |
| 03.09.2024 | 119,70 | 120,10 | 110,50 | 112,10 | -6,74% | 162,00 |
| 02.09.2024 | 120,00 | 120,80 | 119,80 | 120,20 | -0,08% | 309,00 |
| 30.08.2024 | 119,60 | 123,70 | 119,40 | 120,30 | 0,92% | 119,00 |
| 29.08.2024 | 110,00 | 121,60 | 108,70 | 119,20 | 5,58% | 427,00 |
| 28.08.2024 | 117,80 | 118,70 | 109,40 | 112,90 | -3,75% | 235,00 |
| 27.08.2024 | 115,80 | 117,70 | 112,70 | 117,30 | 1,38% | 248,00 |
| 26.08.2024 | 121,50 | 121,80 | 114,10 | 115,70 | -4,46% | 334,00 |
| 23.08.2024 | 118,00 | 123,50 | 116,20 | 121,10 | 3,86% | 681,00 |
| 22.08.2024 | 117,70 | 120,10 | 115,70 | 116,60 | -0,77% | 225,00 |
| 21.08.2024 | 116,80 | 117,90 | 114,70 | 117,50 | 0,43% | 17,00 |
| 20.08.2024 | 119,00 | 122,10 | 115,20 | 117,00 | -1,93% | 586,00 |
| 19.08.2024 | 117,40 | 119,50 | 114,30 | 119,30 | 1,02% | 198,00 |
| 16.08.2024 | 119,40 | 121,00 | 117,00 | 118,10 | -0,51% | 684,00 |
| 15.08.2024 | 115,30 | 120,40 | 115,30 | 118,70 | 3,67% | 456,00 |
| 14.08.2024 | 113,50 | 118,40 | 112,30 | 114,50 | 1,69% | 1.262,00 |
| 13.08.2024 | 107,60 | 114,40 | 107,40 | 112,60 | 5,33% | 1.169,00 |
| 12.08.2024 | 108,10 | 111,50 | 105,60 | 106,90 | -0,28% | 1.559,00 |
| 09.08.2024 | 109,10 | 111,80 | 106,00 | 107,20 | -1,11% | 1.172,00 |
| 08.08.2024 | 98,50 | 108,40 | 97,45 | 108,40 | 10,56% | 1.373,00 |
| 07.08.2024 | 103,50 | 109,80 | 97,60 | 98,05 | -5,63% | 3.001,00 |
| 06.08.2024 | 104,10 | 107,90 | 100,30 | 103,90 | 3,38% | 1.996,00 |
| 05.08.2024 | 88,50 | 103,50 | 88,00 | 100,50 | -3,46% | 4.092,00 |
| 02.08.2024 | 107,60 | 109,00 | 99,90 | 104,10 | -7,71% | 1.464,00 |
| 01.08.2024 | 121,00 | 124,90 | 109,50 | 112,80 | -15,19% | 3.260,00 |
| 31.07.2024 | 126,50 | 134,30 | 126,50 | 133,00 | 8,22% | 1.271,00 |
| 30.07.2024 | 129,70 | 131,30 | 119,50 | 122,90 | -5,97% | 1.357,00 |
| 29.07.2024 | 137,90 | 139,20 | 128,30 | 130,70 | -4,67% | 650,00 |
| 26.07.2024 | 138,20 | 143,30 | 134,20 | 137,10 | -0,36% | 395,00 |
| 25.07.2024 | 146,70 | 146,70 | 129,10 | 137,60 | -5,36% | 5.755,00 |
| 24.07.2024 | 154,80 | 155,60 | 145,30 | 145,40 | -7,97% | 401,00 |
| 23.07.2024 | 150,90 | 159,60 | 148,40 | 158,00 | 5,19% | 383,00 |
| 22.07.2024 | 149,20 | 155,10 | 149,10 | 150,20 | 0,07% | 191,00 |
| 19.07.2024 | 150,00 | 151,80 | 146,80 | 150,10 | 3,37% | 1.405,00 |
| 18.07.2024 | 149,90 | 155,10 | 139,60 | 145,20 | -1,83% | 976,00 |
| 17.07.2024 | 162,80 | 163,20 | 147,90 | 147,90 | -9,87% | 1.690,00 |
| 16.07.2024 | 164,10 | 166,30 | 158,60 | 164,10 | 0,74% | 169,00 |
| 15.07.2024 | 167,00 | 168,80 | 162,30 | 162,90 | -1,81% | 534,00 |
| 12.07.2024 | 159,10 | 167,80 | 156,80 | 165,90 | 3,69% | 473,00 |
| 11.07.2024 | 172,10 | 173,20 | 159,40 | 160,00 | -7,14% | 953,00 |
| 10.07.2024 | 169,30 | 173,30 | 165,10 | 172,30 | 2,26% | 4.406,00 |
| 09.07.2024 | 172,20 | 174,40 | 165,90 | 168,50 | -1,23% | 5.137,00 |
| 08.07.2024 | 166,70 | 172,00 | 165,70 | 170,60 | 1,91% | 786,00 |
| 05.07.2024 | 156,50 | 168,40 | 155,30 | 167,40 | 8,35% | 953,00 |
| 04.07.2024 | 156,30 | 156,70 | 154,10 | 154,50 | -0,52% | 73,00 |
| 03.07.2024 | 152,10 | 158,00 | 147,90 | 155,30 | 2,10% | 451,00 |
| 02.07.2024 | 147,90 | 152,30 | 144,80 | 152,10 | 2,84% | 241,00 |
| 01.07.2024 | 153,90 | 154,50 | 142,00 | 147,90 | -3,40% | 1.570,00 |
| 28.06.2024 | 157,80 | 159,60 | 151,60 | 153,10 | -1,67% | 2.058,00 |
| 27.06.2024 | 151,90 | 157,60 | 150,10 | 155,70 | 0,84% | 526,00 |
| 26.06.2024 | 151,50 | 156,00 | 148,20 | 154,40 | 3,00% | 3.398,00 |
| 25.06.2024 | 140,50 | 151,10 | 136,40 | 149,90 | 6,54% | 2.416,00 |
| 24.06.2024 | 151,30 | 151,30 | 140,30 | 140,70 | -6,07% | 1.150,00 |
| 21.06.2024 | 151,50 | 152,50 | 141,90 | 149,80 | -0,53% | 2.039,00 |
| 20.06.2024 | 166,80 | 167,20 | 145,80 | 150,60 | -9,17% | 5.792,00 |
| 19.06.2024 | 162,80 | 168,00 | 161,20 | 165,80 | 2,22% | 1.474,00 |
| 18.06.2024 | 151,10 | 165,10 | 148,40 | 162,20 | 8,64% | 3.530,00 |
| 17.06.2024 | 149,30 | 151,60 | 143,50 | 149,30 | 1,29% | 1.808,00 |
| 14.06.2024 | 151,10 | 156,90 | 143,60 | 147,40 | 0,27% | 4.303,00 |
| 13.06.2024 | 145,40 | 150,10 | 140,00 | 147,00 | 1,94% | 2.059,00 |
| 12.06.2024 | 133,20 | 146,60 | 133,20 | 144,20 | 7,61% | 4.061,00 |
| 11.06.2024 | 129,50 | 137,40 | 129,30 | 134,00 | 3,16% | 1.063,00 |
| 10.06.2024 | 126,80 | 132,30 | 123,50 | 129,90 | 2,77% | 807,00 |
| 07.06.2024 | 126,00 | 130,10 | 123,60 | 126,40 | 0,32% | 1.201,00 |
| 06.06.2024 | 124,90 | 127,00 | 121,80 | 126,00 | 0,32% | 274,00 |
| 05.06.2024 | 116,00 | 125,80 | 114,30 | 125,60 | 8,56% | 981,00 |
| 04.06.2024 | 116,60 | 116,90 | 113,10 | 115,70 | -0,60% | 356,00 |
| 03.06.2024 | 111,70 | 119,50 | 111,70 | 116,40 | 4,96% | 1.478,00 |
| 31.05.2024 | 109,00 | 113,90 | 107,00 | 110,90 | -0,36% | 405,00 |
| 30.05.2024 | 110,90 | 114,10 | 108,90 | 111,30 | -0,45% | 1.456,00 |
| 29.05.2024 | 115,20 | 115,40 | 109,90 | 111,80 | -2,61% | 1.379,00 |
| 28.05.2024 | 105,90 | 115,80 | 105,20 | 114,80 | 9,33% | 2.038,00 |
| 27.05.2024 | 105,90 | 106,50 | 104,60 | 105,00 | -0,47% | 81,00 |
| 24.05.2024 | 104,50 | 106,50 | 102,90 | 105,50 | 1,44% | 904,00 |
| 23.05.2024 | 107,70 | 108,70 | 101,90 | 104,00 | 0,10% | 898,00 |
| 22.05.2024 | 105,60 | 108,20 | 103,10 | 103,90 | -1,70% | 606,00 |
| 21.05.2024 | 101,90 | 106,70 | 100,80 | 105,70 | 4,04% | 900,00 |
| 20.05.2024 | 101,70 | 103,00 | 100,10 | 101,60 | 0,20% | 40,00 |
| 17.05.2024 | 105,60 | 106,60 | 100,80 | 101,40 | -3,52% | 1.047,00 |
| 16.05.2024 | 105,20 | 107,60 | 104,90 | 105,10 | 0,57% | 177,00 |
| 15.05.2024 | 107,90 | 109,30 | 103,30 | 104,50 | -3,15% | 914,00 |
| 14.05.2024 | 109,90 | 109,90 | 105,80 | 107,90 | -0,55% | 1.788,00 |
| 13.05.2024 | 101,70 | 108,90 | 101,60 | 108,50 | 7,32% | 4.125,00 |
| 10.05.2024 | 96,55 | 102,20 | 96,15 | 101,10 | 4,88% | 1.584,00 |
| 09.05.2024 | 90,70 | 99,20 | 89,60 | 96,40 | -2,53% | 1.795,00 |
| 08.05.2024 | 100,60 | 102,30 | 97,45 | 98,90 | -1,10% | 982,00 |
| 07.05.2024 | 101,20 | 102,20 | 98,85 | 100,00 | 0,76% | 2.073,00 |
| 06.05.2024 | 95,00 | 100,10 | 95,00 | 99,25 | 5,03% | 316,00 |
| 03.05.2024 | 92,30 | 96,85 | 91,90 | 94,50 | 3,17% | 14,00 |