99,400€
1,02%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 143,30 | 148,60 | 142,60 | 147,10 | 3,81% | 95,00 |
| 29.01.2025 | 147,30 | 147,80 | 139,40 | 141,70 | -0,98% | 1.132,00 |
| 28.01.2025 | 142,30 | 144,00 | 139,70 | 143,10 | 3,10% | 806,00 |
| 27.01.2025 | 149,40 | 150,60 | 135,70 | 138,80 | -10,39% | 2.502,00 |
| 24.01.2025 | 159,10 | 160,90 | 154,90 | 154,90 | -3,01% | 103,00 |
| 23.01.2025 | 168,80 | 170,00 | 156,20 | 159,70 | -7,58% | 1.754,00 |
| 22.01.2025 | 155,70 | 175,50 | 153,20 | 172,80 | 16,21% | 2.919,00 |
| 21.01.2025 | 143,80 | 150,50 | 141,30 | 148,70 | 1,50% | 215,00 |
| 20.01.2025 | 144,90 | 146,60 | 144,50 | 146,50 | 0,83% | 453,00 |
| 17.01.2025 | 144,30 | 147,30 | 143,00 | 145,30 | 1,40% | 618,00 |
| 16.01.2025 | 146,50 | 146,80 | 140,40 | 143,30 | 0,14% | 343,00 |
| 15.01.2025 | 136,00 | 143,90 | 135,40 | 143,10 | 5,38% | 693,00 |
| 14.01.2025 | 135,60 | 139,30 | 134,30 | 135,80 | 1,12% | 90,00 |
| 13.01.2025 | 135,30 | 137,40 | 132,00 | 134,30 | -2,18% | 161,00 |
| 10.01.2025 | 139,30 | 139,50 | 134,80 | 137,30 | -1,08% | 509,00 |
| 09.01.2025 | 140,20 | 140,50 | 138,80 | 138,80 | -1,21% | 107,00 |
| 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 |