140,000€
0,36%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 139,30 | 143,90 | 137,40 | 140,50 | 0,72% | 245,00 |
| 07.01.2025 | 141,30 | 143,20 | 135,50 | 139,50 | -1,69% | 402,00 |
| 06.01.2025 | 137,10 | 144,50 | 136,60 | 141,90 | 3,73% | 437,00 |
| 03.01.2025 | 125,10 | 137,30 | 124,70 | 136,80 | 9,53% | 409,00 |
| 02.01.2025 | 120,50 | 125,70 | 120,30 | 124,90 | 1,79% | 513,00 |
| 30.12.2024 | 123,40 | 123,80 | 121,60 | 122,70 | 0,00% | 553,00 |
| 27.12.2024 | 124,60 | 125,00 | 121,70 | 122,70 | 0,66% | 480,00 |
| 23.12.2024 | 125,90 | 127,30 | 118,60 | 121,90 | -3,94% | 1.365,00 |
| 20.12.2024 | 126,10 | 130,00 | 123,00 | 126,90 | -0,47% | 241,00 |
| 19.12.2024 | 132,00 | 134,70 | 127,30 | 127,50 | -3,63% | 74,00 |
| 18.12.2024 | 136,20 | 139,70 | 129,80 | 132,30 | -2,79% | 350,00 |
| 17.12.2024 | 138,80 | 139,60 | 131,30 | 136,10 | -1,31% | 284,00 |
| 16.12.2024 | 144,70 | 146,90 | 135,70 | 137,90 | -4,70% | 233,00 |
| 13.12.2024 | 145,20 | 149,10 | 143,40 | 144,70 | 2,41% | 1.309,00 |
| 12.12.2024 | 136,00 | 143,30 | 134,20 | 141,30 | 3,67% | 1.077,00 |
| 11.12.2024 | 130,50 | 137,50 | 129,40 | 136,30 | 4,44% | 99,00 |
| 10.12.2024 | 131,80 | 133,90 | 128,90 | 130,50 | -1,51% | 253,00 |
| 09.12.2024 | 134,60 | 135,30 | 128,70 | 132,50 | -0,60% | 118,00 |
| 06.12.2024 | 130,70 | 134,90 | 129,30 | 133,30 | 2,30% | 229,00 |
| 05.12.2024 | 133,80 | 134,60 | 130,00 | 130,30 | -2,98% | 226,00 |
| 04.12.2024 | 134,30 | 137,70 | 134,10 | 134,30 | 0,45% | 387,00 |
| 03.12.2024 | 134,10 | 135,10 | 132,00 | 133,70 | 0,15% | 67,00 |
| 02.12.2024 | 127,30 | 134,90 | 125,60 | 133,50 | 5,12% | 138,00 |
| 29.11.2024 | 127,30 | 130,00 | 125,90 | 127,00 | 0,47% | 44,00 |
| 28.11.2024 | 125,80 | 127,00 | 125,70 | 126,40 | 0,08% | 630,00 |
| 27.11.2024 | 130,70 | 130,70 | 122,50 | 126,30 | -3,22% | 173,00 |
| 26.11.2024 | 133,30 | 133,80 | 129,50 | 130,50 | -1,88% | 386,00 |
| 25.11.2024 | 131,80 | 135,30 | 129,90 | 133,00 | 1,92% | 1.789,00 |
| 22.11.2024 | 127,10 | 130,90 | 126,40 | 130,50 | 2,68% | 239,00 |
| 21.11.2024 | 126,10 | 131,20 | 123,30 | 127,10 | 0,32% | 514,00 |
| 20.11.2024 | 126,70 | 127,30 | 123,50 | 126,70 | 0,96% | 141,00 |
| 19.11.2024 | 122,50 | 126,10 | 120,70 | 125,50 | 3,29% | 1.321,00 |
| 18.11.2024 | 123,20 | 123,40 | 118,90 | 121,50 | -0,65% | 737,00 |
| 15.11.2024 | 128,20 | 128,50 | 120,20 | 122,30 | -5,63% | 347,00 |
| 14.11.2024 | 128,50 | 131,50 | 127,80 | 129,60 | 1,25% | 137,00 |
| 13.11.2024 | 131,20 | 132,20 | 127,80 | 128,00 | -2,66% | 286,00 |
| 12.11.2024 | 132,80 | 134,70 | 129,50 | 131,50 | -1,28% | 416,00 |
| 11.11.2024 | 138,40 | 138,70 | 130,20 | 133,20 | -3,13% | 1.206,00 |
| 08.11.2024 | 139,90 | 140,10 | 134,40 | 137,50 | -1,36% | 564,00 |
| 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 |