130,500€
1,24%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 130,90 | 131,70 | 130,40 | 130,60 | 1,32% | 10,00 |
| 23.06.2025 | 125,20 | 129,30 | 124,50 | 128,90 | 2,22% | 1.384,00 |
| 20.06.2025 | 126,10 | 128,90 | 124,70 | 126,10 | 1,45% | 545,00 |
| 19.06.2025 | 126,90 | 127,60 | 123,70 | 124,30 | -2,51% | 1.390,00 |
| 18.06.2025 | 126,30 | 128,50 | 124,60 | 127,50 | 1,11% | 887,00 |
| 17.06.2025 | 121,90 | 129,20 | 121,50 | 126,10 | 2,77% | 500,00 |
| 16.06.2025 | 118,00 | 123,90 | 117,40 | 122,70 | 4,60% | 550,00 |
| 13.06.2025 | 116,50 | 120,30 | 115,60 | 117,30 | -2,01% | 933,00 |
| 12.06.2025 | 121,40 | 121,80 | 118,50 | 119,70 | -2,13% | 1.795,00 |
| 11.06.2025 | 122,60 | 125,70 | 120,90 | 122,30 | -0,65% | 742,00 |
| 10.06.2025 | 121,80 | 123,90 | 118,90 | 123,10 | 1,32% | 738,00 |
| 09.06.2025 | 116,30 | 123,70 | 116,10 | 121,50 | 3,93% | 136,00 |
| 06.06.2025 | 113,80 | 118,60 | 113,00 | 116,90 | 3,36% | 294,00 |
| 05.06.2025 | 114,30 | 117,30 | 112,20 | 113,10 | -0,62% | 241,00 |
| 04.06.2025 | 113,20 | 114,30 | 111,50 | 113,80 | 0,44% | 125,00 |
| 03.06.2025 | 110,20 | 114,70 | 109,40 | 113,30 | 2,91% | 1.343,00 |
| 02.06.2025 | 108,20 | 111,50 | 107,30 | 110,10 | 0,36% | 380,00 |
| 30.05.2025 | 112,70 | 114,00 | 107,20 | 109,70 | -2,49% | 808,00 |
| 29.05.2025 | 125,90 | 126,00 | 111,50 | 112,50 | -6,25% | 2.720,00 |
| 28.05.2025 | 119,00 | 122,70 | 117,90 | 120,00 | 1,44% | 963,00 |
| 27.05.2025 | 114,10 | 119,90 | 114,00 | 118,30 | 5,06% | 549,00 |
| 26.05.2025 | 112,40 | 113,50 | 112,10 | 112,60 | 0,63% | 205,00 |
| 23.05.2025 | 114,20 | 114,70 | 109,50 | 111,90 | -2,27% | 681,00 |
| 22.05.2025 | 114,90 | 116,30 | 113,90 | 114,50 | -0,69% | 925,00 |
| 21.05.2025 | 115,00 | 119,30 | 112,00 | 115,30 | -0,69% | 1.214,00 |
| 20.05.2025 | 117,20 | 117,50 | 115,10 | 116,10 | -1,02% | 692,00 |
| 19.05.2025 | 117,20 | 118,50 | 115,30 | 117,30 | -3,77% | 87,00 |
| 16.05.2025 | 119,20 | 121,90 | 118,70 | 121,90 | 2,52% | 661,00 |
| 15.05.2025 | 119,30 | 120,90 | 115,10 | 118,90 | -0,50% | 785,00 |
| 14.05.2025 | 114,60 | 120,50 | 113,30 | 119,50 | 5,47% | 1.518,00 |
| 13.05.2025 | 111,30 | 115,30 | 110,60 | 113,30 | 0,80% | 1.882,00 |
| 12.05.2025 | 106,60 | 112,90 | 106,20 | 112,40 | 9,23% | 840,00 |
| 09.05.2025 | 104,90 | 105,50 | 101,70 | 102,90 | -0,96% | 1.328,00 |
| 08.05.2025 | 98,80 | 105,90 | 97,85 | 103,90 | -5,11% | 3.662,00 |
| 07.05.2025 | 109,80 | 110,10 | 105,70 | 109,50 | 1,48% | 910,00 |
| 06.05.2025 | 106,90 | 108,50 | 104,10 | 107,90 | 0,00% | 548,00 |
| 05.05.2025 | 108,30 | 109,30 | 106,10 | 107,90 | -1,10% | 1.861,00 |
| 02.05.2025 | 102,60 | 109,70 | 102,00 | 109,10 | 8,45% | 3.549,00 |
| 30.04.2025 | 96,80 | 100,80 | 94,30 | 100,60 | 2,55% | 778,00 |
| 29.04.2025 | 98,60 | 99,70 | 97,15 | 98,10 | -0,10% | 700,00 |
| 28.04.2025 | 98,65 | 100,50 | 96,55 | 98,20 | -1,60% | 198,00 |
| 25.04.2025 | 100,40 | 101,00 | 97,45 | 99,80 | 1,42% | 5.614,00 |
| 24.04.2025 | 92,70 | 98,90 | 90,90 | 98,40 | 5,75% | 973,00 |
| 23.04.2025 | 91,55 | 96,55 | 91,00 | 93,05 | 5,74% | 2.381,00 |
| 22.04.2025 | 84,15 | 89,00 | 84,15 | 88,00 | -0,68% | 87,00 |
| 17.04.2025 | 89,95 | 91,45 | 86,90 | 88,60 | -0,17% | 215,00 |
| 16.04.2025 | 86,00 | 89,50 | 85,25 | 88,75 | -3,53% | 438,00 |
| 15.04.2025 | 92,05 | 93,90 | 90,75 | 92,00 | -0,70% | 1.154,00 |
| 14.04.2025 | 94,30 | 96,45 | 90,55 | 92,65 | 1,15% | 555,00 |
| 11.04.2025 | 90,20 | 93,55 | 86,85 | 91,60 | 2,00% | 1.398,00 |
| 10.04.2025 | 95,40 | 96,55 | 85,05 | 89,80 | -7,85% | 903,00 |
| 09.04.2025 | 75,00 | 98,55 | 73,95 | 97,45 | 24,86% | 1.434,00 |
| 08.04.2025 | 82,20 | 88,40 | 76,80 | 78,05 | -3,58% | 756,00 |
| 07.04.2025 | 72,55 | 85,80 | 68,60 | 80,95 | 1,06% | 1.595,00 |
| 04.04.2025 | 87,40 | 89,60 | 76,95 | 80,10 | -9,59% | 1.469,00 |
| 03.04.2025 | 93,70 | 94,95 | 88,25 | 88,60 | -11,22% | 1.284,00 |
| 02.04.2025 | 98,75 | 101,50 | 96,25 | 99,80 | 0,60% | 2.089,00 |
| 01.04.2025 | 97,80 | 100,25 | 95,90 | 99,20 | 0,40% | 944,00 |
| 31.03.2025 | 96,85 | 98,85 | 93,80 | 98,80 | -0,40% | 509,00 |
| 28.03.2025 | 103,30 | 104,70 | 98,60 | 99,20 | -4,80% | 681,00 |
| 27.03.2025 | 106,70 | 107,20 | 101,30 | 104,20 | -2,53% | 1.556,00 |
| 26.03.2025 | 114,90 | 115,70 | 106,30 | 106,90 | -6,88% | 381,00 |
| 25.03.2025 | 115,50 | 116,50 | 113,80 | 114,80 | -0,86% | 10,00 |
| 24.03.2025 | 111,50 | 116,90 | 111,00 | 115,80 | 5,08% | 535,00 |
| 21.03.2025 | 110,00 | 110,30 | 106,70 | 110,20 | 0,46% | 288,00 |
| 20.03.2025 | 109,70 | 111,20 | 107,10 | 109,70 | 1,57% | 259,00 |
| 19.03.2025 | 109,90 | 110,50 | 106,70 | 108,00 | -1,19% | 104,00 |
| 18.03.2025 | 111,00 | 112,10 | 107,10 | 109,30 | -1,62% | 112,00 |
| 17.03.2025 | 107,90 | 113,10 | 107,70 | 111,10 | 2,40% | 137,00 |
| 14.03.2025 | 104,60 | 109,10 | 103,90 | 108,50 | 4,83% | 2.068,00 |
| 13.03.2025 | 103,20 | 105,80 | 101,30 | 103,50 | -0,10% | 242,00 |
| 12.03.2025 | 102,80 | 108,30 | 102,60 | 103,60 | 1,37% | 727,00 |
| 11.03.2025 | 106,90 | 108,40 | 100,80 | 102,20 | -5,11% | 817,00 |
| 10.03.2025 | 115,10 | 115,50 | 105,70 | 107,70 | -6,91% | 395,00 |
| 07.03.2025 | 110,10 | 117,50 | 108,50 | 115,70 | 5,66% | 160,00 |
| 06.03.2025 | 115,70 | 115,70 | 109,30 | 109,50 | -5,36% | 1.606,00 |
| 05.03.2025 | 118,00 | 118,10 | 111,90 | 115,70 | 0,17% | 862,00 |
| 04.03.2025 | 116,90 | 118,70 | 112,10 | 115,50 | 0,00% | 1.034,00 |
| 03.03.2025 | 128,10 | 128,20 | 114,70 | 115,50 | -8,98% | 806,00 |
| 28.02.2025 | 125,00 | 128,60 | 122,50 | 126,90 | 1,28% | 1.115,00 |
| 27.02.2025 | 133,60 | 138,20 | 125,10 | 125,30 | -5,29% | 777,00 |
| 26.02.2025 | 131,90 | 134,90 | 131,10 | 132,30 | 1,69% | 291,00 |
| 25.02.2025 | 133,40 | 133,90 | 126,70 | 130,10 | -3,13% | 856,00 |
| 24.02.2025 | 138,80 | 139,90 | 132,00 | 134,30 | -3,17% | 824,00 |
| 21.02.2025 | 143,90 | 145,00 | 137,50 | 138,70 | -3,48% | 72,00 |
| 20.02.2025 | 147,40 | 147,50 | 141,50 | 143,70 | -3,04% | 498,00 |
| 19.02.2025 | 153,20 | 154,20 | 146,10 | 148,20 | -3,52% | 23,00 |
| 18.02.2025 | 152,70 | 154,50 | 148,90 | 153,60 | 1,12% | 168,00 |
| 17.02.2025 | 152,20 | 153,00 | 151,70 | 151,90 | -0,13% | 68,00 |
| 14.02.2025 | 158,90 | 160,40 | 148,70 | 152,10 | -3,49% | 802,00 |
| 13.02.2025 | 149,50 | 161,70 | 147,30 | 157,60 | 5,35% | 1.178,00 |
| 12.02.2025 | 152,70 | 153,50 | 149,00 | 149,60 | -1,71% | 2.007,00 |
| 11.02.2025 | 155,90 | 157,80 | 151,70 | 152,20 | -2,50% | 844,00 |
| 10.02.2025 | 157,40 | 159,30 | 153,90 | 156,10 | -0,70% | 464,00 |
| 07.02.2025 | 160,50 | 164,30 | 155,50 | 157,20 | -2,42% | 448,00 |
| 06.02.2025 | 156,90 | 164,00 | 153,20 | 161,10 | -3,13% | 1.312,00 |
| 05.02.2025 | 156,90 | 166,30 | 155,10 | 166,30 | 6,53% | 1.399,00 |
| 04.02.2025 | 151,90 | 157,60 | 150,70 | 156,10 | 3,04% | 450,00 |
| 03.02.2025 | 147,40 | 154,30 | 146,60 | 151,50 | -1,50% | 1.200,00 |
| 31.01.2025 | 149,50 | 156,60 | 147,10 | 153,80 | 4,55% | 288,00 |