137,100€
-1,65%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 139,90 | 140,10 | 134,40 | 137,20 | -1,58% | 556,00 |
| 07.11.2024 | 128,80 | 143,00 | 124,90 | 139,40 | 3,18% | 3.055,00 |
| 06.11.2024 | 133,90 | 136,30 | 131,30 | 135,10 | 4,97% | 1.470,00 |
| 05.11.2024 | 127,70 | 129,50 | 125,60 | 128,70 | 1,74% | 62,00 |
| 04.11.2024 | 131,10 | 131,50 | 126,00 | 126,50 | -3,14% | 462,00 |
| 01.11.2024 | 133,50 | 134,90 | 129,70 | 130,60 | 0,31% | 119,00 |
| 31.10.2024 | 137,90 | 138,70 | 129,00 | 130,20 | -8,37% | 794,00 |
| 30.10.2024 | 144,10 | 144,20 | 139,00 | 142,10 | -1,04% | 270,00 |
| 29.10.2024 | 139,80 | 145,90 | 137,70 | 143,60 | 3,61% | 708,00 |
| 28.10.2024 | 134,40 | 141,00 | 133,40 | 138,60 | 3,98% | 908,00 |
| 25.10.2024 | 130,90 | 134,70 | 129,90 | 133,30 | 2,22% | 146,00 |
| 24.10.2024 | 133,50 | 134,20 | 127,50 | 130,40 | -1,29% | 1.917,00 |
| 23.10.2024 | 140,30 | 140,90 | 130,60 | 132,10 | -6,51% | 1.338,00 |
| 22.10.2024 | 140,50 | 141,70 | 138,50 | 141,30 | 0,28% | 57,00 |
| 21.10.2024 | 140,70 | 142,00 | 137,50 | 140,90 | 0,00% | 463,00 |
| 18.10.2024 | 143,60 | 145,30 | 139,90 | 140,90 | -1,12% | 134,00 |
| 17.10.2024 | 141,10 | 147,20 | 141,10 | 142,50 | 1,35% | 779,00 |
| 16.10.2024 | 139,50 | 142,70 | 138,90 | 140,60 | 1,44% | 837,00 |
| 15.10.2024 | 148,70 | 149,10 | 135,20 | 138,60 | -6,60% | 1.019,00 |
| 14.10.2024 | 138,30 | 150,40 | 138,20 | 148,40 | 7,07% | 669,00 |
| 11.10.2024 | 137,10 | 139,10 | 135,70 | 138,60 | 1,39% | 391,00 |
| 10.10.2024 | 135,60 | 139,10 | 132,60 | 136,70 | 0,89% | 313,00 |
| 09.10.2024 | 131,00 | 135,90 | 129,90 | 135,50 | 3,51% | 456,00 |
| 08.10.2024 | 128,70 | 131,50 | 127,80 | 130,90 | 1,71% | 1.383,00 |
| 07.10.2024 | 128,10 | 131,90 | 125,70 | 128,70 | 0,47% | 1.637,00 |
| 04.10.2024 | 125,80 | 130,00 | 124,80 | 128,10 | 2,32% | 495,00 |
| 03.10.2024 | 124,40 | 128,20 | 122,70 | 125,20 | 0,64% | 90,00 |
| 02.10.2024 | 122,60 | 126,20 | 120,20 | 124,40 | 0,81% | 124,00 |
| 01.10.2024 | 128,30 | 130,80 | 122,80 | 123,40 | -4,04% | 412,00 |
| 30.09.2024 | 130,10 | 130,40 | 125,10 | 128,60 | -1,46% | 527,00 |
| 27.09.2024 | 133,30 | 134,60 | 129,30 | 130,50 | -2,25% | 573,00 |
| 26.09.2024 | 135,10 | 137,30 | 129,00 | 133,50 | 1,60% | 703,00 |
| 25.09.2024 | 127,60 | 133,80 | 127,20 | 131,40 | 2,58% | 782,00 |
| 24.09.2024 | 128,10 | 129,70 | 125,50 | 128,10 | 0,47% | 759,00 |
| 23.09.2024 | 126,40 | 129,10 | 125,00 | 127,50 | 2,33% | 425,00 |
| 20.09.2024 | 126,00 | 126,20 | 123,40 | 124,60 | -1,11% | 429,00 |
| 19.09.2024 | 127,30 | 132,50 | 125,60 | 126,00 | 1,20% | 161,00 |
| 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 |