214,500€
0,35%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 216,50 | 216,75 | 207,75 | 210,25 | -1,64% | 51,00 |
| 19.08.2026 | 214,25 | 229,50 | 207,00 | 213,75 | -2,29% | 32,00 |
| 18.08.2026 | 229,25 | 229,25 | 213,75 | 218,75 | -7,11% | 227,00 |
| 17.08.2026 | 244,50 | 247,50 | 234,50 | 235,50 | -1,57% | 19,00 |
| 14.08.2026 | 241,50 | 246,25 | 237,00 | 239,25 | -3,33% | - |
| 13.08.2026 | 237,25 | 251,50 | 231,75 | 247,50 | 4,54% | 80,00 |
| 12.08.2026 | 234,00 | 242,25 | 231,25 | 236,75 | 2,38% | 42,00 |
| 11.08.2026 | 232,25 | 236,75 | 230,25 | 231,25 | -1,39% | 8,00 |
| 10.08.2026 | 245,75 | 249,00 | 231,75 | 234,50 | -3,10% | 284,00 |
| 07.08.2026 | 249,75 | 258,50 | 238,50 | 242,00 | -3,49% | 308,00 |
| 06.08.2026 | 235,00 | 256,25 | 232,00 | 250,75 | 3,19% | 220,00 |
| 05.08.2026 | 247,00 | 247,50 | 233,25 | 243,00 | -0,92% | 73,00 |
| 04.08.2026 | 211,75 | 245,25 | 211,00 | 245,25 | 18,62% | 270,00 |
| 03.08.2026 | 211,25 | 211,25 | 190,50 | 206,75 | -2,13% | 108,00 |
| 31.07.2026 | 217,50 | 227,25 | 210,25 | 211,25 | 1,32% | 34,00 |
| 30.07.2026 | 183,90 | 231,00 | 181,10 | 208,50 | 6,60% | 199,00 |
| 29.07.2026 | 211,25 | 217,50 | 195,60 | 195,60 | -9,13% | 445,00 |
| 28.07.2026 | 224,25 | 228,25 | 212,25 | 215,25 | -7,91% | 209,00 |
| 27.07.2026 | 235,25 | 236,50 | 221,25 | 233,75 | 1,74% | 225,00 |
| 24.07.2026 | 251,00 | 254,00 | 228,75 | 229,75 | -7,08% | 95,00 |
| 23.07.2026 | 248,75 | 250,50 | 240,25 | 247,25 | -1,20% | 110,00 |
| 22.07.2026 | 249,50 | 252,75 | 245,00 | 250,25 | -1,77% | 1,00 |
| 21.07.2026 | 243,00 | 257,75 | 240,50 | 254,75 | 7,04% | 2.855,00 |
| 20.07.2026 | 233,50 | 241,75 | 233,00 | 238,00 | 2,15% | 59,00 |
| 17.07.2026 | 219,25 | 238,75 | 213,00 | 233,00 | 2,98% | 122,00 |
| 16.07.2026 | 237,00 | 237,75 | 220,75 | 226,25 | -4,84% | 212,00 |
| 15.07.2026 | 250,75 | 252,75 | 231,75 | 237,75 | -3,84% | 330,00 |
| 14.07.2026 | 266,50 | 272,75 | 241,75 | 247,25 | -5,54% | 378,00 |
| 13.07.2026 | 274,00 | 277,25 | 257,25 | 261,75 | -8,40% | 277,00 |
| 10.07.2026 | 290,75 | 290,75 | 279,00 | 285,75 | -1,97% | 70,00 |
| 09.07.2026 | 263,75 | 296,75 | 263,50 | 291,50 | 12,33% | 162,00 |
| 08.07.2026 | 261,25 | 272,75 | 252,25 | 259,50 | -1,14% | 84,00 |
| 07.07.2026 | 275,50 | 275,50 | 260,25 | 262,50 | -7,16% | 92,00 |
| 06.07.2026 | 281,00 | 296,25 | 279,75 | 282,75 | -2,16% | 220,00 |
| 03.07.2026 | 285,00 | 289,00 | 285,00 | 289,00 | 6,15% | - |
| 02.07.2026 | 293,25 | 312,75 | 271,25 | 272,25 | -9,33% | 251,00 |
| 01.07.2026 | 307,00 | 308,25 | 291,25 | 300,25 | -3,84% | 80,00 |
| 30.06.2026 | 306,00 | 317,00 | 300,75 | 312,25 | 4,08% | 182,00 |
| 29.06.2026 | 295,50 | 303,75 | 266,75 | 300,00 | 2,83% | 267,00 |
| 26.06.2026 | 293,25 | 298,50 | 287,00 | 291,75 | -4,19% | 215,00 |
| 25.06.2026 | 335,75 | 340,25 | 299,00 | 304,50 | 0,16% | 292,00 |
| 24.06.2026 | 330,25 | 337,75 | 304,00 | 304,00 | -5,88% | 454,00 |
| 23.06.2026 | 338,50 | 342,25 | 319,00 | 323,00 | -9,33% | 269,00 |
| 22.06.2026 | 379,25 | 388,50 | 352,00 | 356,25 | -7,77% | 362,00 |
| 19.06.2026 | 378,00 | 392,75 | 378,00 | 386,25 | 2,12% | 78,00 |
| 18.06.2026 | 374,75 | 393,50 | 369,75 | 378,25 | 2,65% | 376,00 |
| 17.06.2026 | 350,00 | 384,25 | 345,50 | 368,50 | 5,14% | 371,00 |
| 16.06.2026 | 349,50 | 369,00 | 342,00 | 350,50 | -1,89% | 334,00 |
| 15.06.2026 | 346,75 | 358,75 | 318,00 | 357,25 | 8,42% | 450,00 |
| 12.06.2026 | 293,75 | 333,25 | 289,00 | 329,50 | 14,31% | 370,00 |
| 11.06.2026 | 268,50 | 290,00 | 265,50 | 288,25 | 7,76% | 303,00 |
| 10.06.2026 | 272,50 | 286,50 | 264,75 | 267,50 | -3,69% | 97,00 |
| 09.06.2026 | 308,50 | 314,25 | 258,75 | 277,75 | -8,86% | 1.176,00 |
| 08.06.2026 | 291,00 | 315,50 | 291,00 | 304,75 | 2,52% | 212,00 |
| 05.06.2026 | 328,25 | 328,75 | 293,00 | 297,25 | -12,12% | 735,00 |
| 04.06.2026 | 340,50 | 344,00 | 316,00 | 338,25 | -4,52% | 205,00 |
| 03.06.2026 | 344,00 | 360,00 | 322,50 | 354,25 | 2,16% | 529,00 |
| 02.06.2026 | 352,50 | 368,00 | 333,25 | 346,75 | -1,35% | 2.206,00 |
| 01.06.2026 | 324,50 | 362,50 | 321,50 | 351,50 | 16,29% | 1.371,00 |
| 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 |