170,680$
2,45%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 170,19 | 174,45 | 169,66 | 170,68 | 2,45% | 3.665.243,00 |
| 23.10.2025 | 164,56 | 169,29 | 164,07 | 166,60 | 0,54% | 2.775.737,00 |
| 22.10.2025 | 168,06 | 170,84 | 160,85 | 165,71 | -2,17% | 4.302.283,00 |
| 21.10.2025 | 170,53 | 173,85 | 167,06 | 169,38 | -1,24% | 4.776.145,00 |
| 20.10.2025 | 167,50 | 173,04 | 167,41 | 171,50 | 3,56% | 3.654.095,00 |
| 17.10.2025 | 169,73 | 169,73 | 163,61 | 165,61 | -3,26% | 4.645.269,00 |
| 16.10.2025 | 173,58 | 175,97 | 168,63 | 171,19 | 0,30% | 4.581.189,00 |
| 15.10.2025 | 172,06 | 174,00 | 167,10 | 170,67 | 1,49% | 7.692.830,00 |
| 14.10.2025 | 171,60 | 180,34 | 167,54 | 168,16 | -2,20% | 12.821.187,00 |
| 13.10.2025 | 160,80 | 175,00 | 157,00 | 171,94 | 11,07% | 11.188.193,00 |
| 10.10.2025 | 170,60 | 171,59 | 153,22 | 154,81 | -9,29% | 8.383.969,00 |
| 09.10.2025 | 164,51 | 171,86 | 161,21 | 170,66 | 2,33% | 8.685.569,00 |
| 08.10.2025 | 158,50 | 168,51 | 156,50 | 166,77 | 4,66% | 9.048.765,00 |
| 07.10.2025 | 157,00 | 161,00 | 154,35 | 159,35 | 2,00% | 5.179.075,00 |
| 06.10.2025 | 155,60 | 160,54 | 154,65 | 156,22 | 2,39% | 5.095.938,00 |
| 03.10.2025 | 152,80 | 154,51 | 150,69 | 152,58 | 0,29% | 439.992,00 |
| 02.10.2025 | 150,85 | 152,50 | 149,41 | 152,15 | 1,17% | 3.573.072,00 |
| 01.10.2025 | 142,41 | 151,25 | 142,36 | 150,38 | 6,28% | 7.886.785,00 |
| 30.09.2025 | 139,90 | 141,68 | 138,49 | 141,49 | 1,21% | 2.550.745,00 |
| 29.09.2025 | 141,22 | 142,30 | 139,34 | 139,80 | 0,13% | 2.988.896,00 |
| 26.09.2025 | 141,00 | 141,08 | 137,62 | 139,62 | -0,73% | 3.757.082,00 |
| 25.09.2025 | 141,50 | 142,80 | 138,00 | 140,65 | -2,53% | 4.312.171,00 |
| 24.09.2025 | 142,15 | 146,00 | 141,31 | 144,30 | 2,35% | 4.545.711,00 |
| 23.09.2025 | 145,41 | 146,16 | 140,28 | 140,99 | -2,42% | 4.823.904,00 |
| 22.09.2025 | 142,15 | 145,55 | 141,35 | 144,48 | 1,10% | 4.705.820,00 |
| 19.09.2025 | 145,80 | 145,80 | 142,38 | 142,91 | -2,48% | 8.770.184,00 |
| 18.09.2025 | 147,21 | 149,24 | 142,00 | 146,54 | -4,45% | 12.214.996,00 |
| 17.09.2025 | 153,00 | 154,66 | 150,10 | 153,37 | -0,31% | 2.500.041,00 |
| 16.09.2025 | 153,76 | 155,80 | 152,35 | 153,85 | -0,01% | 2.385.321,00 |
| 15.09.2025 | 151,25 | 154,98 | 151,02 | 153,86 | 2,14% | 2.570.378,00 |
| 12.09.2025 | 155,24 | 155,55 | 149,02 | 150,64 | -2,62% | 3.605.208,00 |
| 11.09.2025 | 152,85 | 158,89 | 152,85 | 154,70 | 0,36% | 6.342.151,00 |
| 10.09.2025 | 143,30 | 154,50 | 142,80 | 154,14 | 9,47% | 11.219.684,00 |
| 09.09.2025 | 139,14 | 141,74 | 139,10 | 140,80 | 1,19% | 2.083.374,00 |
| 08.09.2025 | 138,71 | 141,15 | 138,14 | 139,14 | 0,70% | 2.573.149,00 |
| 05.09.2025 | 138,00 | 138,82 | 135,35 | 138,17 | 1,99% | 2.822.396,00 |
| 04.09.2025 | 131,13 | 136,12 | 130,26 | 135,48 | 3,09% | 3.274.910,00 |
| 03.09.2025 | 133,65 | 134,10 | 130,71 | 131,42 | -0,70% | 3.202.139,00 |
| 02.09.2025 | 133,62 | 134,89 | 130,41 | 132,34 | -4,32% | 5.833.676,00 |
| 29.08.2025 | 140,67 | 140,78 | 137,31 | 138,31 | -2,97% | 3.615.984,00 |
| 28.08.2025 | 140,60 | 143,80 | 139,76 | 142,55 | 1,34% | 2.882.933,00 |
| 27.08.2025 | 140,27 | 141,96 | 138,83 | 140,66 | 0,29% | 2.499.461,00 |
| 26.08.2025 | 138,34 | 141,41 | 137,85 | 140,26 | 1,80% | 2.515.358,00 |
| 25.08.2025 | 138,30 | 139,00 | 136,00 | 137,78 | -0,10% | 1.870.929,00 |
| 22.08.2025 | 133,00 | 140,35 | 132,68 | 137,92 | 3,48% | 4.041.485,00 |
| 21.08.2025 | 130,89 | 133,63 | 130,21 | 133,28 | 1,62% | 3.912.487,00 |
| 20.08.2025 | 132,70 | 133,13 | 127,03 | 131,16 | -2,13% | 5.838.744,00 |
| 19.08.2025 | 140,93 | 142,80 | 133,70 | 134,01 | -5,00% | 4.751.607,00 |
| 18.08.2025 | 137,91 | 141,51 | 137,53 | 141,06 | 1,55% | 2.892.949,00 |
| 15.08.2025 | 140,55 | 141,78 | 137,77 | 138,91 | -1,17% | 3.434.478,00 |
| 14.08.2025 | 140,29 | 140,68 | 138,27 | 140,55 | -0,74% | 4.861.209,00 |
| 13.08.2025 | 143,45 | 145,20 | 141,39 | 141,60 | -0,55% | 3.317.331,00 |
| 12.08.2025 | 142,85 | 143,00 | 140,42 | 142,39 | 0,95% | 4.004.257,00 |
| 11.08.2025 | 139,52 | 146,43 | 139,25 | 141,05 | 1,84% | 5.673.358,00 |
| 08.08.2025 | 136,67 | 139,45 | 135,36 | 138,50 | 2,16% | 3.483.747,00 |
| 07.08.2025 | 137,77 | 139,68 | 134,61 | 135,57 | -0,40% | 4.269.209,00 |
| 06.08.2025 | 137,41 | 137,80 | 135,01 | 136,12 | -0,81% | 3.241.026,00 |
| 05.08.2025 | 140,50 | 140,88 | 135,21 | 137,23 | -2,01% | 4.384.607,00 |
| 04.08.2025 | 140,10 | 140,61 | 138,25 | 140,05 | 1,80% | 4.866.896,00 |
| 01.08.2025 | 138,00 | 140,06 | 135,25 | 137,58 | -2,68% | 7.673.360,00 |
| 31.07.2025 | 148,35 | 149,00 | 139,11 | 141,38 | -13,44% | 22.624.867,00 |
| 30.07.2025 | 162,32 | 165,25 | 161,36 | 163,33 | -0,09% | 4.885.275,00 |
| 29.07.2025 | 164,00 | 166,25 | 160,78 | 163,47 | -0,55% | 3.546.455,00 |
| 28.07.2025 | 165,02 | 166,88 | 162,04 | 164,37 | 0,74% | 4.027.941,00 |
| 25.07.2025 | 160,00 | 164,58 | 159,14 | 163,17 | 1,99% | 3.151.871,00 |
| 24.07.2025 | 160,00 | 161,75 | 157,90 | 159,99 | 0,45% | 2.228.382,00 |
| 23.07.2025 | 156,96 | 159,75 | 155,71 | 159,28 | 1,78% | 3.398.613,00 |
| 22.07.2025 | 161,00 | 162,13 | 153,24 | 156,50 | -3,35% | 5.167.949,00 |
| 21.07.2025 | 159,15 | 164,58 | 158,19 | 161,92 | 3,30% | 5.462.802,00 |
| 18.07.2025 | 158,50 | 161,95 | 156,38 | 156,74 | -0,28% | 4.869.474,00 |
| 17.07.2025 | 157,11 | 159,50 | 153,54 | 157,18 | 2,13% | 4.891.514,00 |
| 16.07.2025 | 151,33 | 155,04 | 148,21 | 153,90 | 4,62% | 7.451.580,00 |
| 15.07.2025 | 148,38 | 150,15 | 146,35 | 147,11 | 1,78% | 4.182.225,00 |
| 14.07.2025 | 145,94 | 145,96 | 140,70 | 144,54 | -0,96% | 5.882.783,00 |
| 11.07.2025 | 146,68 | 151,10 | 144,28 | 145,94 | -1,76% | 3.954.206,00 |
| 10.07.2025 | 149,00 | 149,00 | 145,62 | 148,55 | 0,36% | 3.652.380,00 |
| 09.07.2025 | 149,59 | 152,78 | 147,80 | 148,02 | 0,16% | 3.848.507,00 |
| 08.07.2025 | 148,93 | 150,00 | 147,05 | 147,79 | 0,62% | 4.150.262,00 |
| 07.07.2025 | 154,00 | 154,00 | 145,40 | 146,88 | -5,29% | 6.964.769,00 |
| 03.07.2025 | 155,86 | 157,42 | 154,16 | 155,09 | 0,30% | 2.499.259,00 |
| 02.07.2025 | 154,21 | 155,24 | 152,03 | 154,63 | -1,09% | 5.027.678,00 |
| 01.07.2025 | 160,00 | 161,75 | 153,52 | 156,33 | -3,34% | 6.369.768,00 |
| 30.06.2025 | 166,97 | 168,31 | 161,22 | 161,74 | -2,25% | 5.531.639,00 |
| 27.06.2025 | 159,00 | 166,36 | 158,76 | 165,46 | 4,62% | 7.495.465,00 |
| 26.06.2025 | 158,54 | 160,40 | 157,25 | 158,15 | 0,53% | 4.519.565,00 |
| 25.06.2025 | 157,11 | 159,88 | 156,68 | 157,31 | 0,58% | 4.750.959,00 |
| 24.06.2025 | 151,00 | 157,23 | 150,90 | 156,41 | 4,74% | 5.587.282,00 |
| 23.06.2025 | 143,00 | 149,59 | 142,60 | 149,33 | 2,96% | 4.742.264,00 |
| 20.06.2025 | 146,71 | 148,48 | 143,26 | 145,04 | -0,69% | 3.798.306,00 |
| 18.06.2025 | 145,16 | 147,98 | 143,18 | 146,05 | 0,92% | 3.638.366,00 |
| 17.06.2025 | 140,83 | 149,25 | 140,50 | 144,72 | 1,89% | 5.883.239,00 |
| 16.06.2025 | 137,25 | 143,58 | 137,25 | 142,04 | 4,79% | 4.166.296,00 |
| 13.06.2025 | 135,81 | 138,52 | 134,57 | 135,55 | -2,21% | 3.307.735,00 |
| 12.06.2025 | 137,44 | 140,63 | 137,21 | 138,62 | -1,25% | 3.244.823,00 |
| 11.06.2025 | 140,99 | 144,30 | 138,94 | 140,38 | -0,18% | 3.594.057,00 |
| 10.06.2025 | 138,80 | 141,58 | 135,87 | 140,63 | 1,46% | 4.544.099,00 |
| 09.06.2025 | 135,00 | 141,32 | 134,82 | 138,61 | 4,13% | 6.864.643,00 |
| 06.06.2025 | 129,93 | 135,16 | 129,93 | 133,11 | 2,75% | 3.212.500,00 |
| 05.06.2025 | 131,09 | 134,25 | 128,49 | 129,55 | -0,62% | 3.558.230,00 |
| 04.06.2025 | 129,40 | 130,68 | 127,33 | 130,36 | 1,23% | 2.473.376,00 |