138,820$
-5,80%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 145,47 | 145,47 | 136,56 | 138,66 | -5,91% | 409.066,00 |
| 13.09.2024 | 142,00 | 149,93 | 141,37 | 147,37 | 5,88% | 10.883.334,00 |
| 12.09.2024 | 136,32 | 141,38 | 135,70 | 139,18 | -0,81% | 7.005.879,00 |
| 11.09.2024 | 129,20 | 140,63 | 128,18 | 140,32 | 10,30% | 11.056.785,00 |
| 10.09.2024 | 128,05 | 128,47 | 123,02 | 127,22 | 1,34% | 4.896.193,00 |
| 09.09.2024 | 122,64 | 126,24 | 120,08 | 125,54 | 7,03% | 7.321.547,00 |
| 06.09.2024 | 122,00 | 122,17 | 114,91 | 117,29 | -4,71% | 6.769.965,00 |
| 05.09.2024 | 118,80 | 124,47 | 118,63 | 123,09 | 1,77% | 4.660.243,00 |
| 04.09.2024 | 121,70 | 123,40 | 117,42 | 120,95 | -2,25% | 6.041.559,00 |
| 03.09.2024 | 129,87 | 130,39 | 122,04 | 123,74 | -6,88% | 6.382.503,00 |
| 30.08.2024 | 133,32 | 137,10 | 131,84 | 132,88 | 0,72% | 4.763.139,00 |
| 29.08.2024 | 125,50 | 134,94 | 125,37 | 131,93 | 5,27% | 9.715.222,00 |
| 28.08.2024 | 130,00 | 131,30 | 121,88 | 125,32 | -4,48% | 7.388.108,00 |
| 27.08.2024 | 127,47 | 131,62 | 125,49 | 131,20 | 1,78% | 4.241.383,00 |
| 26.08.2024 | 134,51 | 135,30 | 127,36 | 128,90 | -4,96% | 6.042.284,00 |
| 23.08.2024 | 130,00 | 138,05 | 129,74 | 135,63 | 4,56% | 7.286.758,00 |
| 22.08.2024 | 132,43 | 133,63 | 128,55 | 129,72 | -1,13% | 4.736.284,00 |
| 21.08.2024 | 131,41 | 131,46 | 127,79 | 131,20 | 0,96% | 6.235.306,00 |
| 20.08.2024 | 132,22 | 135,60 | 128,02 | 129,95 | -1,78% | 5.847.701,00 |
| 19.08.2024 | 130,62 | 132,44 | 126,29 | 132,31 | 1,54% | 6.272.107,00 |
| 16.08.2024 | 131,20 | 133,10 | 129,80 | 130,30 | -0,11% | 6.100.567,00 |
| 15.08.2024 | 129,76 | 132,05 | 128,43 | 130,44 | 3,59% | 8.011.345,00 |
| 14.08.2024 | 128,82 | 130,70 | 123,79 | 125,92 | 1,72% | 11.101.703,00 |
| 13.08.2024 | 119,70 | 125,70 | 118,30 | 123,79 | 5,69% | 8.894.429,00 |
| 12.08.2024 | 117,66 | 122,00 | 115,32 | 117,13 | 0,11% | 6.345.188,00 |
| 09.08.2024 | 118,98 | 120,29 | 115,77 | 117,00 | -1,21% | 6.421.299,00 |
| 08.08.2024 | 111,80 | 118,68 | 107,94 | 118,43 | 10,59% | 9.931.650,00 |
| 07.08.2024 | 117,80 | 120,09 | 106,53 | 107,09 | -5,56% | 13.228.487,00 |
| 06.08.2024 | 115,53 | 117,97 | 109,50 | 113,39 | 2,66% | 11.424.968,00 |
| 05.08.2024 | 98,50 | 113,50 | 96,66 | 110,45 | -2,64% | 15.552.582,00 |
| 02.08.2024 | 114,74 | 115,63 | 108,73 | 113,45 | -6,63% | 14.669.989,00 |
| 01.08.2024 | 128,71 | 134,87 | 118,18 | 121,51 | -15,72% | 31.205.165,00 |
| 31.07.2024 | 143,41 | 145,48 | 138,94 | 144,17 | 8,43% | 16.512.997,00 |
| 30.07.2024 | 140,73 | 142,07 | 129,10 | 132,96 | -6,00% | 11.738.909,00 |
| 29.07.2024 | 146,38 | 149,95 | 138,71 | 141,44 | -5,07% | 9.603.111,00 |
| 26.07.2024 | 155,36 | 155,51 | 145,61 | 149,00 | -0,09% | 8.156.191,00 |
| 25.07.2024 | 151,68 | 155,63 | 140,00 | 149,14 | -5,42% | 15.995.964,00 |
| 24.07.2024 | 167,15 | 167,15 | 157,18 | 157,68 | -8,17% | 9.321.071,00 |
| 23.07.2024 | 163,24 | 173,23 | 161,87 | 171,70 | 4,98% | 8.036.757,00 |
| 22.07.2024 | 165,47 | 168,79 | 162,68 | 163,55 | 0,09% | 6.179.128,00 |
| 19.07.2024 | 162,85 | 165,05 | 160,63 | 163,40 | 3,20% | 7.106.840,00 |
| 18.07.2024 | 165,85 | 166,66 | 152,22 | 158,33 | -2,08% | 10.996.288,00 |
| 17.07.2024 | 169,98 | 172,36 | 161,53 | 161,70 | -9,55% | 12.350.620,00 |
| 16.07.2024 | 180,00 | 180,95 | 172,54 | 178,77 | 0,70% | 5.767.464,00 |
| 15.07.2024 | 182,11 | 183,74 | 176,86 | 177,53 | -2,01% | 5.469.526,00 |
| 12.07.2024 | 174,07 | 183,05 | 173,50 | 181,18 | 4,61% | 8.999.709,00 |
| 11.07.2024 | 186,84 | 187,28 | 173,03 | 173,19 | -7,12% | 10.662.180,00 |
| 10.07.2024 | 183,39 | 187,47 | 178,50 | 186,46 | 2,29% | 6.986.366,00 |
| 09.07.2024 | 186,10 | 188,75 | 179,11 | 182,28 | -1,31% | 9.258.555,00 |
| 08.07.2024 | 181,04 | 186,38 | 179,51 | 184,70 | 1,94% | 9.516.780,00 |
| 05.07.2024 | 172,00 | 182,65 | 169,60 | 181,19 | 7,70% | 14.231.323,00 |
| 03.07.2024 | 162,42 | 170,66 | 159,31 | 168,24 | 2,92% | 6.649.290,00 |
| 02.07.2024 | 156,85 | 163,62 | 155,27 | 163,46 | 2,92% | 5.753.481,00 |
| 01.07.2024 | 163,43 | 163,85 | 152,55 | 158,83 | -2,93% | 8.387.526,00 |
| 28.06.2024 | 167,25 | 170,88 | 162,33 | 163,62 | -1,99% | 7.095.948,00 |
| 27.06.2024 | 162,56 | 168,82 | 160,79 | 166,94 | 1,34% | 8.980.296,00 |
| 26.06.2024 | 161,63 | 166,80 | 159,51 | 164,72 | 2,56% | 11.598.298,00 |
| 25.06.2024 | 151,57 | 161,95 | 149,50 | 160,61 | 6,31% | 10.333.156,00 |
| 24.06.2024 | 156,87 | 157,77 | 150,60 | 151,07 | -5,76% | 9.260.941,00 |
| 21.06.2024 | 156,56 | 162,20 | 151,37 | 160,30 | -0,29% | 21.934.971,00 |
| 20.06.2024 | 173,13 | 173,85 | 156,00 | 160,76 | -7,68% | 21.863.606,00 |
| 18.06.2024 | 160,03 | 177,31 | 159,32 | 174,13 | 8,63% | 22.339.063,00 |
| 17.06.2024 | 160,17 | 162,70 | 153,62 | 160,29 | 1,52% | 12.724.495,00 |
| 14.06.2024 | 159,90 | 167,69 | 153,50 | 157,89 | 0,18% | 22.260.010,00 |
| 13.06.2024 | 157,34 | 161,49 | 150,67 | 157,60 | 1,29% | 15.038.215,00 |
| 12.06.2024 | 146,00 | 158,71 | 145,20 | 155,59 | 8,11% | 16.791.795,00 |
| 11.06.2024 | 139,08 | 147,50 | 139,00 | 143,92 | 2,80% | 11.300.134,00 |
| 10.06.2024 | 134,79 | 142,09 | 132,50 | 140,00 | 2,51% | 8.733.495,00 |
| 07.06.2024 | 136,93 | 140,97 | 135,31 | 136,57 | -0,40% | 6.610.104,00 |
| 06.06.2024 | 134,79 | 138,41 | 132,41 | 137,13 | 0,33% | 8.832.514,00 |
| 05.06.2024 | 126,83 | 136,85 | 126,72 | 136,67 | 8,59% | 12.364.373,00 |
| 04.06.2024 | 126,88 | 127,67 | 122,89 | 125,86 | -0,99% | 6.713.069,00 |
| 03.06.2024 | 125,00 | 129,85 | 122,54 | 127,12 | 5,48% | 11.304.751,00 |
| 31.05.2024 | 119,92 | 123,88 | 116,01 | 120,52 | -0,17% | 9.110.420,00 |
| 30.05.2024 | 121,80 | 123,50 | 117,77 | 120,73 | 0,07% | 6.675.598,00 |
| 29.05.2024 | 123,70 | 123,70 | 119,05 | 120,65 | -3,45% | 8.069.936,00 |
| 28.05.2024 | 115,46 | 125,98 | 115,32 | 124,96 | 9,00% | 15.928.637,00 |
| 24.05.2024 | 112,77 | 115,56 | 111,60 | 114,64 | 1,88% | 4.735.978,00 |
| 23.05.2024 | 117,00 | 117,33 | 110,38 | 112,53 | 0,09% | 8.386.769,00 |
| 22.05.2024 | 115,01 | 117,36 | 111,65 | 112,43 | -2,04% | 5.610.463,00 |
| 21.05.2024 | 110,00 | 115,78 | 109,50 | 114,77 | 3,90% | 10.427.196,00 |
| 20.05.2024 | 111,00 | 111,33 | 108,69 | 110,46 | 0,10% | 5.189.083,00 |
| 17.05.2024 | 115,60 | 115,68 | 109,61 | 110,35 | -3,43% | 7.523.269,00 |
| 16.05.2024 | 115,69 | 116,87 | 113,89 | 114,27 | 0,53% | 6.370.362,00 |
| 15.05.2024 | 118,40 | 118,50 | 112,52 | 113,67 | -2,55% | 9.322.375,00 |
| 14.05.2024 | 115,82 | 117,41 | 114,35 | 116,65 | -0,49% | 8.012.757,00 |
| 13.05.2024 | 114,00 | 117,58 | 110,86 | 117,23 | 7,71% | 16.286.968,00 |
| 10.05.2024 | 106,20 | 110,37 | 106,20 | 108,84 | 5,55% | 15.281.029,00 |
| 09.05.2024 | 99,27 | 106,90 | 97,76 | 103,12 | -2,78% | 29.162.586,00 |
| 08.05.2024 | 107,80 | 109,94 | 104,65 | 106,07 | -1,60% | 12.217.935,00 |
| 07.05.2024 | 109,30 | 109,69 | 106,54 | 107,79 | 0,76% | 7.885.557,00 |
| 06.05.2024 | 103,82 | 107,92 | 103,60 | 106,98 | 5,19% | 7.307.698,00 |
| 03.05.2024 | 101,62 | 104,36 | 100,45 | 101,70 | 3,78% | 5.780.156,00 |
| 02.05.2024 | 98,99 | 100,30 | 96,13 | 98,00 | 2,84% | 4.031.345,00 |
| 01.05.2024 | 99,98 | 100,60 | 95,24 | 95,29 | -5,85% | 5.947.729,00 |
| 30.04.2024 | 103,02 | 105,19 | 100,85 | 101,21 | -1,97% | 3.642.610,00 |
| 29.04.2024 | 102,20 | 103,40 | 99,05 | 103,24 | 1,27% | 3.983.328,00 |
| 26.04.2024 | 101,40 | 102,30 | 98,22 | 101,95 | 4,10% | 5.651.662,00 |
| 25.04.2024 | 96,05 | 99,67 | 95,50 | 97,93 | -1,95% | 5.983.660,00 |
| 24.04.2024 | 102,00 | 103,75 | 97,24 | 99,88 | 4,00% | 11.385.202,00 |