128,800€
0,23%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 128,00 | 130,10 | 126,80 | 129,20 | 0,54% | 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 |
| 15.08.2025 | 121,00 | 121,50 | 117,80 | 118,80 | -1,57% | 93,00 |
| 14.08.2025 | 121,10 | 121,60 | 118,70 | 120,70 | -0,17% | 68,00 |
| 13.08.2025 | 122,10 | 124,00 | 120,90 | 120,90 | -0,74% | 594,00 |
| 12.08.2025 | 122,00 | 123,70 | 120,50 | 121,80 | 0,25% | 45,00 |
| 11.08.2025 | 119,60 | 125,90 | 119,10 | 121,50 | 2,19% | 133,00 |
| 08.08.2025 | 116,80 | 119,70 | 116,30 | 118,90 | 2,41% | 194,00 |
| 07.08.2025 | 117,20 | 119,90 | 115,70 | 116,10 | -0,68% | 329,00 |
| 06.08.2025 | 119,00 | 119,70 | 116,10 | 116,90 | -1,35% | 88,00 |
| 05.08.2025 | 122,00 | 122,80 | 117,10 | 118,50 | -1,99% | 236,00 |
| 04.08.2025 | 119,90 | 122,20 | 119,50 | 120,90 | 1,60% | 227,00 |
| 01.08.2025 | 123,50 | 123,60 | 116,90 | 119,00 | -3,88% | 642,00 |
| 31.07.2025 | 131,20 | 134,90 | 121,80 | 123,80 | -13,43% | 1.538,00 |
| 30.07.2025 | 141,80 | 143,90 | 140,90 | 143,00 | 1,06% | 950,00 |
| 29.07.2025 | 142,60 | 144,10 | 139,50 | 141,50 | -0,14% | 226,00 |
| 28.07.2025 | 141,60 | 143,10 | 139,30 | 141,70 | 1,87% | 575,00 |
| 25.07.2025 | 136,40 | 140,20 | 135,40 | 139,10 | 2,13% | 79,00 |
| 24.07.2025 | 136,70 | 137,50 | 134,10 | 136,20 | 0,67% | 69,00 |
| 23.07.2025 | 134,20 | 135,60 | 132,80 | 135,30 | 1,65% | 152,00 |
| 22.07.2025 | 137,70 | 138,60 | 130,90 | 133,10 | -3,90% | 306,00 |
| 21.07.2025 | 135,30 | 140,70 | 134,40 | 138,50 | 2,67% | 68,00 |
| 18.07.2025 | 136,10 | 138,90 | 134,30 | 134,90 | -0,30% | 184,00 |
| 17.07.2025 | 133,60 | 137,60 | 132,60 | 135,30 | 2,42% | 1.157,00 |
| 16.07.2025 | 127,20 | 133,60 | 126,00 | 132,10 | 3,93% | 925,00 |
| 15.07.2025 | 125,00 | 129,50 | 124,70 | 127,10 | 2,58% | 672,00 |
| 14.07.2025 | 124,20 | 125,10 | 120,50 | 123,90 | -0,72% | 302,00 |
| 11.07.2025 | 127,10 | 129,30 | 124,20 | 124,80 | -1,65% | 8.607,00 |
| 10.07.2025 | 126,10 | 127,70 | 124,70 | 126,90 | 0,55% | 109,00 |
| 09.07.2025 | 126,30 | 130,50 | 125,80 | 126,20 | 0,08% | 775,00 |
| 08.07.2025 | 125,70 | 128,10 | 125,70 | 126,10 | 0,64% | 52,00 |
| 07.07.2025 | 130,40 | 132,00 | 124,10 | 125,30 | -2,94% | 88,00 |
| 04.07.2025 | 131,90 | 131,90 | 128,50 | 129,10 | -1,97% | - |
| 03.07.2025 | 131,50 | 133,50 | 130,90 | 131,70 | 0,61% | 33,00 |
| 02.07.2025 | 132,80 | 133,60 | 0,00 | 130,90 | -1,36% | 40,00 |
| 01.07.2025 | 137,10 | 138,40 | 130,60 | 132,70 | -3,49% | - |
| 30.06.2025 | 142,50 | 143,50 | 137,10 | 137,50 | -2,69% | - |
| 27.06.2025 | 135,80 | 141,90 | 135,10 | 141,30 | 4,59% | - |
| 26.06.2025 | 134,60 | 136,80 | 134,30 | 135,10 | 0,15% | - |
| 25.06.2025 | 134,80 | 137,60 | 134,50 | 134,90 | 0,07% | - |
| 24.06.2025 | 130,90 | 135,30 | 129,90 | 134,80 | 4,58% | 191,00 |
| 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 |