96,400€
0,16%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 97,10 | 98,00 | 94,30 | 96,10 | -0,16% | 255,00 |
| 08.01.2026 | 99,05 | 100,00 | 94,80 | 96,25 | -3,12% | 241,00 |
| 07.01.2026 | 98,70 | 100,10 | 97,65 | 99,35 | 0,00% | 199,00 |
| 06.01.2026 | 99,45 | 101,50 | 99,10 | 99,35 | -0,45% | 16,00 |
| 05.01.2026 | 100,60 | 104,60 | 99,35 | 99,80 | 1,47% | 795,00 |
| 02.01.2026 | 93,95 | 99,10 | 93,55 | 98,35 | 5,24% | 526,00 |
| 30.12.2025 | 93,55 | 93,65 | 92,95 | 93,45 | -0,43% | 6,00 |
| 29.12.2025 | 93,90 | 94,45 | 91,45 | 93,85 | -1,11% | 364,00 |
| 23.12.2025 | 96,10 | 96,60 | 93,70 | 94,90 | -1,45% | 177,00 |
| 22.12.2025 | 98,50 | 100,10 | 95,85 | 96,30 | -1,08% | 459,00 |
| 19.12.2025 | 97,80 | 98,95 | 96,75 | 97,35 | -0,36% | 373,00 |
| 18.12.2025 | 98,15 | 100,50 | 97,00 | 97,70 | 0,41% | 316,00 |
| 17.12.2025 | 103,70 | 105,20 | 95,90 | 97,30 | -5,07% | 205,00 |
| 16.12.2025 | 104,70 | 105,80 | 100,10 | 102,50 | -2,29% | 293,00 |
| 15.12.2025 | 111,70 | 112,00 | 104,90 | 104,90 | -6,84% | 255,00 |
| 12.12.2025 | 115,80 | 116,60 | 111,30 | 112,60 | -2,43% | 182,00 |
| 11.12.2025 | 118,90 | 120,20 | 113,40 | 115,40 | -4,71% | 35,00 |
| 10.12.2025 | 121,30 | 122,50 | 120,20 | 121,10 | 1,17% | 48,00 |
| 09.12.2025 | 120,30 | 120,80 | 119,20 | 119,70 | -0,33% | 150,00 |
| 08.12.2025 | 121,80 | 123,00 | 119,30 | 120,10 | -1,64% | 64,00 |
| 05.12.2025 | 121,90 | 123,80 | 120,60 | 122,10 | 0,83% | 29,00 |
| 04.12.2025 | 119,20 | 121,30 | 118,50 | 121,10 | 2,80% | 17,00 |
| 03.12.2025 | 118,30 | 118,90 | 116,40 | 117,80 | 0,08% | - |
| 02.12.2025 | 116,40 | 120,10 | 115,80 | 117,70 | 0,34% | 42,00 |
| 01.12.2025 | 115,60 | 117,30 | 113,30 | 117,30 | 0,17% | 52,00 |
| 28.11.2025 | 115,20 | 117,30 | 114,70 | 117,10 | 2,09% | - |
| 27.11.2025 | 114,60 | 115,50 | 114,30 | 114,70 | -0,52% | 5,00 |
| 26.11.2025 | 114,10 | 116,30 | 112,80 | 115,30 | 2,22% | 70,00 |
| 25.11.2025 | 116,00 | 117,00 | 109,70 | 112,80 | -3,92% | 78,00 |
| 24.11.2025 | 115,20 | 118,20 | 114,30 | 117,40 | 1,38% | 67,00 |
| 21.11.2025 | 115,20 | 115,90 | 109,00 | 115,80 | -0,34% | 181,00 |
| 20.11.2025 | 124,30 | 124,90 | 116,20 | 116,20 | -2,43% | 1.201,00 |
| 19.11.2025 | 116,30 | 120,60 | 115,60 | 119,10 | 1,45% | 200,00 |
| 18.11.2025 | 119,90 | 120,60 | 115,10 | 117,40 | -1,92% | 88,00 |
| 17.11.2025 | 121,30 | 124,10 | 119,30 | 119,70 | -1,07% | 237,00 |
| 14.11.2025 | 119,80 | 123,70 | 116,00 | 121,00 | 0,25% | 896,00 |
| 13.11.2025 | 128,00 | 128,90 | 118,90 | 120,70 | -5,78% | 689,00 |
| 12.11.2025 | 131,10 | 133,20 | 126,70 | 128,10 | -0,39% | 43,00 |
| 11.11.2025 | 134,70 | 134,70 | 126,60 | 128,60 | -4,67% | 824,00 |
| 10.11.2025 | 136,00 | 137,60 | 134,10 | 134,90 | 2,98% | 648,00 |
| 07.11.2025 | 138,00 | 138,30 | 126,40 | 131,00 | -4,66% | 407,00 |
| 06.11.2025 | 145,40 | 147,70 | 134,50 | 137,40 | -2,62% | 1.215,00 |
| 05.11.2025 | 138,80 | 143,10 | 136,10 | 141,10 | -0,14% | 340,00 |
| 04.11.2025 | 143,30 | 144,60 | 140,00 | 141,30 | -4,07% | 571,00 |
| 03.11.2025 | 148,10 | 150,70 | 146,70 | 147,30 | 0,07% | 334,00 |
| 31.10.2025 | 145,30 | 149,10 | 143,50 | 147,20 | 2,36% | 102,00 |
| 30.10.2025 | 146,90 | 147,20 | 142,90 | 143,80 | -2,44% | 68,00 |
| 29.10.2025 | 149,50 | 151,80 | 146,20 | 147,40 | -0,47% | 68,00 |
| 28.10.2025 | 153,60 | 154,00 | 148,10 | 148,10 | -3,71% | 201,00 |
| 27.10.2025 | 148,80 | 157,40 | 148,60 | 153,80 | 4,20% | 195,00 |
| 24.10.2025 | 144,80 | 150,00 | 144,20 | 147,60 | 2,86% | 36,00 |
| 23.10.2025 | 142,50 | 145,80 | 141,40 | 143,50 | 3,09% | 11,00 |
| 22.10.2025 | 145,50 | 147,30 | 138,90 | 139,20 | -5,18% | 1,00 |
| 21.10.2025 | 147,70 | 149,70 | 143,90 | 146,80 | -0,34% | 263,00 |
| 20.10.2025 | 144,10 | 148,40 | 143,40 | 147,30 | 4,39% | 128,00 |
| 17.10.2025 | 142,90 | 146,10 | 138,00 | 141,10 | -3,02% | 192,00 |
| 16.10.2025 | 147,20 | 150,50 | 144,50 | 145,50 | -0,41% | 115,00 |
| 15.10.2025 | 147,30 | 150,20 | 143,70 | 146,10 | 0,83% | 175,00 |
| 14.10.2025 | 154,20 | 155,60 | 144,80 | 144,90 | -3,66% | 914,00 |
| 13.10.2025 | 136,90 | 151,10 | 135,70 | 150,40 | 12,41% | 1.342,00 |
| 10.10.2025 | 147,10 | 148,20 | 131,90 | 133,80 | -9,90% | 781,00 |
| 09.10.2025 | 144,30 | 148,70 | 139,00 | 148,50 | 5,39% | 947,00 |
| 08.10.2025 | 137,90 | 141,40 | 134,70 | 140,90 | 2,77% | 926,00 |
| 07.10.2025 | 134,50 | 137,50 | 132,30 | 137,10 | 1,56% | 448,00 |
| 06.10.2025 | 131,60 | 137,10 | 130,70 | 135,00 | 3,61% | 378,00 |
| 03.10.2025 | 130,10 | 131,50 | 128,40 | 130,30 | 1,09% | 138,00 |
| 02.10.2025 | 128,00 | 130,10 | 126,80 | 128,90 | 0,31% | 111,00 |
| 01.10.2025 | 119,30 | 128,50 | 116,20 | 128,50 | 7,44% | 551,00 |
| 30.09.2025 | 119,30 | 120,30 | 118,70 | 119,60 | 0,25% | 40,00 |
| 29.09.2025 | 119,80 | 121,00 | 118,80 | 119,30 | 0,51% | 391,00 |
| 26.09.2025 | 119,90 | 121,00 | 117,70 | 118,70 | -1,00% | 72,00 |
| 25.09.2025 | 123,00 | 123,10 | 118,10 | 119,90 | -2,99% | 1.057,00 |
| 24.09.2025 | 120,10 | 124,30 | 120,00 | 123,60 | 3,95% | 51,00 |
| 23.09.2025 | 122,40 | 123,90 | 118,90 | 118,90 | -3,41% | 826,00 |
| 22.09.2025 | 121,90 | 123,50 | 120,10 | 123,10 | 0,98% | 211,00 |
| 19.09.2025 | 124,40 | 124,80 | 121,10 | 121,90 | -2,25% | 280,00 |
| 18.09.2025 | 131,20 | 131,80 | 120,80 | 124,70 | -2,58% | 1.644,00 |
| 17.09.2025 | 129,90 | 131,30 | 126,90 | 128,00 | -1,46% | 811,00 |
| 16.09.2025 | 131,20 | 131,60 | 128,90 | 129,90 | -0,31% | 476,00 |
| 15.09.2025 | 128,60 | 131,70 | 127,30 | 130,30 | 2,20% | 172,00 |
| 12.09.2025 | 133,20 | 133,50 | 127,50 | 127,50 | -4,64% | 128,00 |
| 11.09.2025 | 131,00 | 134,10 | 129,20 | 133,70 | 3,24% | 162,00 |
| 10.09.2025 | 121,20 | 129,70 | 120,00 | 129,50 | 7,65% | 180,00 |
| 09.09.2025 | 118,30 | 120,90 | 118,00 | 120,30 | 1,35% | 19,00 |
| 08.09.2025 | 118,00 | 118,80 | 117,60 | 118,70 | 0,68% | - |
| 05.09.2025 | 116,10 | 118,50 | 115,30 | 117,90 | 1,38% | 1.130,00 |
| 04.09.2025 | 113,00 | 116,90 | 112,10 | 116,30 | 3,01% | 93,00 |
| 03.09.2025 | 113,60 | 115,80 | 112,10 | 112,90 | -0,88% | 8,00 |
| 02.09.2025 | 117,60 | 118,20 | 112,10 | 113,90 | -2,48% | 519,00 |
| 01.09.2025 | 118,00 | 118,00 | 116,80 | 116,80 | -1,27% | 10,00 |
| 29.08.2025 | 122,20 | 122,40 | 117,70 | 118,30 | -2,95% | 231,00 |
| 28.08.2025 | 119,40 | 123,10 | 118,60 | 121,90 | 0,49% | 82,00 |
| 27.08.2025 | 121,10 | 122,10 | 119,90 | 121,30 | 0,50% | 72,00 |
| 26.08.2025 | 118,20 | 121,30 | 117,40 | 120,70 | 1,51% | 97,00 |
| 25.08.2025 | 118,20 | 119,10 | 116,10 | 118,90 | 0,85% | 16,00 |
| 22.08.2025 | 115,00 | 120,00 | 114,00 | 117,90 | 2,70% | 815,00 |
| 21.08.2025 | 113,20 | 115,10 | 110,90 | 114,80 | 1,86% | 695,00 |
| 20.08.2025 | 114,40 | 115,20 | 108,90 | 112,70 | -1,91% | 393,00 |
| 19.08.2025 | 120,60 | 122,30 | 114,90 | 114,90 | -4,81% | 407,00 |
| 18.08.2025 | 118,40 | 121,30 | 118,10 | 120,70 | 1,60% | 140,00 |