181,100€
-1,63%
Echtzeit-Aktienkurs Arm Holdings plc
Bid:
Ask:
Aktienkurse zur Arm Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 176,20 | 185,20 | 170,70 | 179,80 | -2,34% | 33,00 |
| 11.11.2026 | 171,70 | 187,00 | 169,90 | 184,10 | 13,85% | 522,00 |
| 10.11.2026 | 164,70 | 166,70 | 157,80 | 161,70 | -3,46% | 115,00 |
| 09.11.2026 | 153,60 | 169,70 | 149,00 | 167,50 | 7,51% | 166,00 |
| 06.11.2026 | 156,70 | 162,80 | 152,20 | 155,80 | 4,21% | 181,00 |
| 05.11.2026 | 164,70 | 165,90 | 145,30 | 149,50 | -11,85% | 492,00 |
| 04.11.2026 | 183,30 | 188,40 | 169,40 | 169,60 | -5,93% | 329,00 |
| 03.11.2026 | 176,60 | 184,40 | 176,20 | 180,30 | 1,01% | 38,00 |
| 02.11.2026 | 189,10 | 189,30 | 176,50 | 178,50 | -3,09% | 84,00 |
| 30.10.2026 | 189,40 | 189,50 | 178,00 | 184,20 | -4,41% | 371,00 |
| 29.10.2026 | 204,75 | 207,75 | 189,00 | 192,70 | -7,13% | 100,00 |
| 28.10.2026 | 208,50 | 212,50 | 204,75 | 207,50 | 2,09% | 35,00 |
| 27.10.2026 | 198,50 | 204,50 | 197,40 | 203,25 | 1,12% | 18,00 |
| 26.10.2026 | 186,60 | 201,75 | 186,30 | 201,00 | 6,80% | 94,00 |
| 23.10.2026 | 190,70 | 193,20 | 186,30 | 188,20 | 1,18% | 69,00 |
| 22.10.2026 | 192,70 | 194,80 | 185,80 | 186,00 | -7,58% | 28,00 |
| 21.10.2026 | 203,75 | 203,75 | 195,40 | 201,25 | 2,16% | 174,00 |
| 20.10.2026 | 198,90 | 201,75 | 193,50 | 197,00 | -4,48% | 40,00 |
| 19.10.2026 | 209,00 | 212,50 | 204,25 | 206,25 | 0,98% | 201,00 |
| 16.10.2026 | 220,00 | 220,25 | 201,75 | 204,25 | -6,41% | 125,00 |
| 15.10.2026 | 205,75 | 218,75 | 202,25 | 218,25 | 0,46% | 142,00 |
| 14.10.2026 | 226,50 | 230,00 | 215,75 | 217,25 | -4,19% | 63,00 |
| 13.10.2026 | 224,25 | 232,25 | 217,75 | 226,75 | -0,66% | 139,00 |
| 12.10.2026 | 237,75 | 238,25 | 227,25 | 228,25 | -5,97% | 106,00 |
| 09.10.2026 | 249,50 | 252,00 | 242,25 | 242,75 | -0,82% | 103,00 |
| 08.10.2026 | 260,00 | 260,50 | 241,25 | 244,75 | -7,90% | 148,00 |
| 07.10.2026 | 267,50 | 268,75 | 260,00 | 265,75 | -0,93% | 50,00 |
| 06.10.2026 | 269,50 | 274,50 | 267,75 | 268,25 | -0,19% | 13,00 |
| 05.10.2026 | 276,50 | 279,00 | 267,75 | 268,75 | -4,44% | 91,00 |
| 02.10.2026 | 262,00 | 282,75 | 260,00 | 281,25 | 7,86% | 67,00 |
| 01.10.2026 | 266,00 | 269,50 | 254,75 | 260,75 | 2,25% | 37,00 |
| 30.09.2026 | 258,50 | 262,25 | 249,75 | 255,00 | -2,02% | 40,00 |
| 29.09.2026 | 248,00 | 265,25 | 248,00 | 260,25 | 4,00% | 81,00 |
| 28.09.2026 | 262,25 | 270,00 | 245,75 | 250,25 | -10,47% | 279,00 |
| 25.09.2026 | 275,75 | 285,50 | 275,75 | 279,50 | 2,10% | 48,00 |
| 24.09.2026 | 285,75 | 286,75 | 267,75 | 273,75 | -6,57% | 157,00 |
| 23.09.2026 | 290,00 | 294,75 | 284,50 | 293,00 | 0,43% | 199,00 |
| 22.09.2026 | 279,50 | 292,75 | 276,25 | 291,75 | 3,55% | 216,00 |
| 21.09.2026 | 249,50 | 282,75 | 248,00 | 281,75 | 20,41% | 440,00 |
| 18.09.2026 | 233,25 | 239,00 | 232,25 | 234,00 | 2,07% | 69,00 |
| 17.09.2026 | 216,00 | 232,25 | 216,00 | 229,25 | 9,04% | 391,00 |
| 16.09.2026 | 211,50 | 218,75 | 210,00 | 210,25 | 0,24% | 19,00 |
| 15.09.2026 | 208,75 | 219,25 | 206,50 | 209,75 | 0,72% | 7,00 |
| 14.09.2026 | 219,25 | 219,75 | 206,25 | 208,25 | -8,26% | 535,00 |
| 11.09.2026 | 220,75 | 230,75 | 218,75 | 227,00 | 2,14% | 11,00 |
| 10.09.2026 | 227,25 | 227,50 | 216,75 | 222,25 | -1,77% | 34,00 |
| 09.09.2026 | 227,50 | 235,75 | 221,00 | 226,25 | -0,88% | 157,00 |
| 08.09.2026 | 221,50 | 230,25 | 217,75 | 228,25 | 5,79% | 214,00 |
| 07.09.2026 | 217,75 | 218,50 | 215,25 | 215,75 | 0,00% | - |
| 04.09.2026 | 210,75 | 219,75 | 209,25 | 215,75 | 3,35% | 226,00 |
| 03.09.2026 | 201,25 | 209,75 | 194,20 | 208,75 | 4,64% | 77,00 |
| 02.09.2026 | 201,25 | 203,25 | 197,80 | 199,50 | -1,60% | 109,00 |
| 01.09.2026 | 209,75 | 210,00 | 197,80 | 202,75 | -3,34% | 31,00 |
| 31.08.2026 | 206,25 | 209,75 | 204,50 | 209,75 | 0,36% | 58,00 |
| 28.08.2026 | 215,75 | 217,50 | 207,50 | 209,00 | -3,35% | 122,00 |
| 27.08.2026 | 222,25 | 229,25 | 214,00 | 216,25 | 1,88% | 305,00 |
| 26.08.2026 | 207,75 | 212,25 | 204,50 | 212,25 | 1,19% | 60,00 |
| 25.08.2026 | 208,25 | 212,25 | 207,25 | 209,75 | 2,19% | 1,00 |
| 24.08.2026 | 203,50 | 205,75 | 200,15 | 205,25 | -2,84% | 48,00 |
| 21.08.2026 | 215,50 | 219,00 | 207,75 | 211,25 | 0,48% | 18,00 |
| 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 |