303,750€
4,47%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 299,50 | 305,25 | 289,75 | 302,25 | 3,96% | 195,00 |
| 28.05.2026 | 256,50 | 299,50 | 256,50 | 290,75 | 10,13% | 309,00 |
| 27.05.2026 | 271,75 | 277,75 | 264,00 | 264,00 | -2,94% | 104,00 |
| 26.05.2026 | 271,25 | 279,00 | 258,25 | 272,00 | -0,46% | 429,00 |
| 25.05.2026 | 269,25 | 275,75 | 267,75 | 273,25 | 3,60% | 196,00 |
| 22.05.2026 | 255,50 | 271,25 | 248,25 | 263,75 | 6,35% | 479,00 |
| 21.05.2026 | 227,00 | 251,75 | 222,25 | 248,00 | 12,98% | 1.014,00 |
| 20.05.2026 | 192,10 | 223,25 | 191,00 | 219,50 | 13,14% | 1.268,00 |
| 19.05.2026 | 181,70 | 195,40 | 178,10 | 194,00 | 5,55% | 269,00 |
| 18.05.2026 | 176,10 | 184,60 | 173,20 | 183,80 | 1,38% | 32,00 |
| 15.05.2026 | 184,60 | 190,60 | 179,50 | 181,30 | -5,62% | 104,00 |
| 14.05.2026 | 188,60 | 192,60 | 178,00 | 192,10 | 1,43% | 328,00 |
| 13.05.2026 | 177,70 | 189,70 | 177,30 | 189,40 | 7,01% | 293,00 |
| 12.05.2026 | 177,00 | 184,30 | 171,40 | 177,00 | -2,10% | 73,00 |
| 11.05.2026 | 177,20 | 182,80 | 173,20 | 180,80 | -0,50% | 634,00 |
| 08.05.2026 | 184,00 | 188,40 | 179,30 | 181,70 | 0,89% | 155,00 |
| 07.05.2026 | 192,50 | 197,20 | 179,00 | 180,10 | -10,95% | 1.244,00 |
| 06.05.2026 | 198,20 | 203,75 | 187,50 | 202,25 | 12,17% | 754,00 |
| 05.05.2026 | 174,60 | 182,50 | 173,20 | 180,30 | 3,32% | 41,00 |
| 04.05.2026 | 182,80 | 183,70 | 169,80 | 174,50 | -2,35% | 395,00 |
| 30.04.2026 | 172,20 | 183,40 | 170,60 | 178,70 | 3,59% | 377,00 |
| 29.04.2026 | 172,60 | 176,40 | 166,00 | 172,50 | 1,05% | 57,00 |
| 28.04.2026 | 177,40 | 177,40 | 166,70 | 170,70 | -7,18% | 148,00 |
| 27.04.2026 | 201,75 | 203,00 | 178,90 | 183,90 | -7,96% | 457,00 |
| 24.04.2026 | 185,10 | 202,75 | 182,80 | 199,80 | 15,09% | 1.158,00 |
| 23.04.2026 | 167,60 | 180,00 | 164,00 | 173,60 | 3,77% | 1.026,00 |
| 22.04.2026 | 154,10 | 167,50 | 151,20 | 167,30 | 12,51% | 846,00 |
| 21.04.2026 | 150,90 | 153,10 | 147,60 | 148,70 | 0,61% | 398,00 |
| 20.04.2026 | 138,90 | 148,20 | 138,20 | 147,80 | 5,12% | 157,00 |
| 17.04.2026 | 137,50 | 142,70 | 136,80 | 140,60 | 2,40% | 776,00 |
| 16.04.2026 | 135,80 | 140,90 | 133,20 | 137,30 | 0,07% | 1.062,00 |
| 15.04.2026 | 136,60 | 137,60 | 135,50 | 137,20 | 0,88% | 43,00 |
| 14.04.2026 | 133,80 | 138,40 | 133,20 | 136,00 | 2,49% | 173,00 |
| 13.04.2026 | 124,20 | 133,90 | 124,20 | 132,70 | 3,83% | 165,00 |
| 10.04.2026 | 129,00 | 135,80 | 126,90 | 127,80 | 0,16% | 69,00 |
| 09.04.2026 | 127,20 | 128,40 | 124,50 | 127,60 | -0,39% | 19,00 |
| 08.04.2026 | 130,80 | 131,30 | 124,20 | 128,10 | 3,31% | 259,00 |
| 07.04.2026 | 125,70 | 126,60 | 119,00 | 124,00 | -3,43% | 414,00 |
| 02.04.2026 | 129,20 | 131,60 | 126,30 | 128,40 | -3,39% | 124,00 |
| 01.04.2026 | 133,00 | 136,30 | 130,70 | 132,90 | 3,10% | 348,00 |
| 31.03.2026 | 120,40 | 129,70 | 120,20 | 128,90 | 7,96% | 264,00 |
| 30.03.2026 | 124,80 | 127,40 | 118,70 | 119,40 | -4,71% | 344,00 |
| 27.03.2026 | 137,40 | 137,80 | 123,40 | 125,30 | -7,25% | 255,00 |
| 26.03.2026 | 134,00 | 141,50 | 131,20 | 135,10 | -1,24% | 260,00 |
| 25.03.2026 | 125,80 | 141,40 | 125,80 | 136,80 | 10,32% | 3.073,00 |
| 24.03.2026 | 117,50 | 125,60 | 114,90 | 124,00 | 5,08% | 85,00 |
| 23.03.2026 | 112,80 | 119,40 | 110,80 | 118,00 | 2,25% | 170,00 |
| 20.03.2026 | 112,00 | 120,60 | 111,90 | 115,40 | 4,06% | 777,00 |
| 19.03.2026 | 111,60 | 111,60 | 108,10 | 110,90 | -0,63% | 40,00 |
| 18.03.2026 | 111,30 | 112,40 | 110,90 | 111,60 | 1,36% | 41,00 |
| 17.03.2026 | 105,90 | 111,50 | 105,30 | 110,10 | 6,38% | 65,00 |
| 16.03.2026 | 102,30 | 104,70 | 101,90 | 103,50 | 2,27% | 1,00 |
| 13.03.2026 | 99,85 | 102,50 | 99,10 | 101,20 | 1,56% | - |
| 12.03.2026 | 102,80 | 104,00 | 99,45 | 99,65 | -3,81% | 60,00 |
| 11.03.2026 | 104,00 | 106,30 | 103,10 | 103,60 | -1,05% | - |
| 10.03.2026 | 100,90 | 105,90 | 100,00 | 104,70 | 6,08% | 73,00 |
| 09.03.2026 | 96,05 | 98,70 | 95,40 | 98,70 | -0,65% | 127,00 |
| 06.03.2026 | 104,20 | 104,50 | 99,30 | 99,35 | -4,38% | 76,00 |
| 05.03.2026 | 106,70 | 107,30 | 102,50 | 103,90 | -1,33% | 94,00 |
| 04.03.2026 | 102,30 | 108,90 | 102,00 | 105,30 | 2,33% | 68,00 |
| 03.03.2026 | 104,60 | 104,80 | 101,10 | 102,90 | -2,92% | 38,00 |
| 02.03.2026 | 104,30 | 107,30 | 103,60 | 106,00 | -2,48% | 460,00 |
| 27.02.2026 | 108,70 | 109,00 | 108,70 | 108,70 | -1,00% | - |
| 26.02.2026 | 111,10 | 113,60 | 109,50 | 109,80 | 0,00% | 81,00 |
| 25.02.2026 | 108,60 | 110,40 | 107,80 | 109,80 | 0,64% | 18,00 |
| 24.02.2026 | 105,20 | 111,70 | 104,50 | 109,10 | 4,60% | 322,00 |
| 23.02.2026 | 105,10 | 107,30 | 103,90 | 104,30 | -1,88% | 334,00 |
| 20.02.2026 | 108,30 | 110,10 | 106,30 | 106,30 | -0,75% | 28,00 |
| 19.02.2026 | 107,90 | 108,60 | 104,30 | 107,10 | -2,01% | 61,00 |
| 18.02.2026 | 107,80 | 110,30 | 107,70 | 109,30 | 2,63% | 187,00 |
| 17.02.2026 | 104,60 | 106,90 | 102,10 | 106,50 | 0,66% | 104,00 |
| 16.02.2026 | 105,80 | 106,80 | 105,20 | 105,80 | -0,66% | 80,00 |
| 13.02.2026 | 101,80 | 107,30 | 100,50 | 106,50 | 3,70% | 166,00 |
| 12.02.2026 | 106,00 | 107,80 | 102,50 | 102,70 | -4,91% | 239,00 |
| 11.02.2026 | 104,90 | 109,10 | 104,40 | 108,00 | 0,84% | 76,00 |
| 10.02.2026 | 104,40 | 109,90 | 104,00 | 107,10 | 2,10% | 59,00 |
| 09.02.2026 | 104,10 | 105,10 | 99,45 | 104,90 | 0,19% | 1.249,00 |
| 06.02.2026 | 92,75 | 105,10 | 92,10 | 104,70 | 11,44% | 329,00 |
| 05.02.2026 | 81,35 | 97,50 | 81,00 | 93,95 | 4,39% | 1.649,00 |
| 04.02.2026 | 88,60 | 90,40 | 87,45 | 90,00 | 3,03% | 141,00 |
| 03.02.2026 | 91,95 | 92,65 | 86,00 | 87,35 | -3,27% | 1.314,00 |
| 02.02.2026 | 87,00 | 91,65 | 85,70 | 90,30 | 1,18% | 960,00 |
| 30.01.2026 | 90,05 | 90,75 | 88,75 | 89,25 | -0,11% | 302,00 |
| 29.01.2026 | 91,95 | 92,65 | 87,30 | 89,35 | -2,67% | 407,00 |
| 28.01.2026 | 97,30 | 97,65 | 91,40 | 91,80 | -6,23% | 830,00 |
| 27.01.2026 | 97,70 | 98,35 | 97,35 | 97,90 | 1,19% | - |
| 26.01.2026 | 97,35 | 99,50 | 96,10 | 96,75 | -1,63% | 289,00 |
| 23.01.2026 | 103,30 | 105,10 | 97,70 | 98,35 | -3,77% | 823,00 |
| 22.01.2026 | 99,60 | 105,30 | 99,45 | 102,20 | 3,39% | 1.499,00 |
| 21.01.2026 | 91,90 | 100,10 | 91,75 | 98,85 | 7,91% | 1.803,00 |
| 20.01.2026 | 88,75 | 94,30 | 86,65 | 91,60 | 2,40% | 356,00 |
| 19.01.2026 | 89,45 | 89,80 | 88,75 | 89,45 | -2,82% | 614,00 |
| 16.01.2026 | 91,45 | 92,90 | 90,75 | 92,05 | 1,71% | 293,00 |
| 15.01.2026 | 91,50 | 93,80 | 90,50 | 90,50 | 1,12% | 756,00 |
| 14.01.2026 | 92,80 | 93,10 | 87,55 | 89,50 | -3,03% | 622,00 |
| 13.01.2026 | 94,00 | 95,75 | 91,05 | 92,30 | -2,84% | 212,00 |
| 12.01.2026 | 95,40 | 95,40 | 93,55 | 95,00 | -1,14% | 1.014,00 |
| 09.01.2026 | 97,10 | 98,00 | 94,30 | 96,10 | -0,16% | 255,00 |
| 08.01.2026 | 99,05 | 100,00 | 94,80 | 96,25 | -3,12% | 241,00 |
| 07.01.2026 | 98,70 | 100,10 | 97,65 | 99,35 | 0,00% | 199,00 |