127,500$
-1,36%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 126,15 | 128,89 | 126,01 | 127,45 | -1,40% | 155.286,00 |
| 26.02.2026 | 131,94 | 134,25 | 126,66 | 129,26 | -1,88% | 4.119.875,00 |
| 25.02.2026 | 128,35 | 133,28 | 128,35 | 131,74 | 2,81% | 4.249.390,00 |
| 24.02.2026 | 124,60 | 131,39 | 124,00 | 128,14 | 3,52% | 4.263.640,00 |
| 23.02.2026 | 123,71 | 126,71 | 121,91 | 123,78 | -1,43% | 3.380.367,00 |
| 20.02.2026 | 125,22 | 130,00 | 124,96 | 125,58 | -1,06% | 4.056.042,00 |
| 19.02.2026 | 125,86 | 126,99 | 122,65 | 126,93 | -0,24% | 3.108.805,00 |
| 18.02.2026 | 128,60 | 130,40 | 126,00 | 127,24 | 0,28% | 4.275.606,00 |
| 17.02.2026 | 124,50 | 127,00 | 120,58 | 126,89 | 1,29% | 4.268.855,00 |
| 13.02.2026 | 120,12 | 127,42 | 119,70 | 125,28 | 2,53% | 4.417.607,00 |
| 12.02.2026 | 125,28 | 128,24 | 120,82 | 122,19 | -2,47% | 5.981.961,00 |
| 11.02.2026 | 127,51 | 129,54 | 125,16 | 125,28 | -0,53% | 4.145.197,00 |
| 10.02.2026 | 124,37 | 130,90 | 124,25 | 125,95 | 1,08% | 8.913.476,00 |
| 09.02.2026 | 120,25 | 125,25 | 118,25 | 124,61 | 0,74% | 6.817.400,00 |
| 06.02.2026 | 112,72 | 124,31 | 112,53 | 123,70 | 11,56% | 15.788.966,00 |
| 05.02.2026 | 104,48 | 115,10 | 100,02 | 110,88 | 5,70% | 24.624.969,00 |
| 04.02.2026 | 105,00 | 108,19 | 103,00 | 104,90 | 0,33% | 12.213.701,00 |
| 03.02.2026 | 108,00 | 109,36 | 101,57 | 104,55 | -2,23% | 7.058.027,00 |
| 02.02.2026 | 104,58 | 108,12 | 104,01 | 106,93 | 1,49% | 5.001.144,00 |
| 30.01.2026 | 107,09 | 108,00 | 105,03 | 105,36 | -2,83% | 4.950.724,00 |
| 29.01.2026 | 110,06 | 110,40 | 104,11 | 108,43 | -1,39% | 6.154.661,00 |
| 28.01.2026 | 115,00 | 115,78 | 109,06 | 109,96 | -4,28% | 7.947.394,00 |
| 27.01.2026 | 116,16 | 117,39 | 114,24 | 114,88 | 0,13% | 4.500.562,00 |
| 26.01.2026 | 116,35 | 116,44 | 114,06 | 114,73 | -1,15% | 3.716.649,00 |
| 23.01.2026 | 120,88 | 121,85 | 114,58 | 116,07 | -2,63% | 6.814.502,00 |
| 22.01.2026 | 120,71 | 123,50 | 118,65 | 119,20 | 4,63% | 14.162.097,00 |
| 21.01.2026 | 111,08 | 117,28 | 111,08 | 113,92 | 6,30% | 13.666.024,00 |
| 20.01.2026 | 104,86 | 110,74 | 104,41 | 107,17 | 1,31% | 7.318.170,00 |
| 16.01.2026 | 106,66 | 107,96 | 105,19 | 105,78 | 0,64% | 5.291.129,00 |
| 15.01.2026 | 108,13 | 108,89 | 104,95 | 105,11 | 0,11% | 5.775.761,00 |
| 14.01.2026 | 106,37 | 106,49 | 102,01 | 104,99 | -2,64% | 7.570.137,00 |
| 13.01.2026 | 108,87 | 111,75 | 105,90 | 107,84 | -2,97% | 7.749.424,00 |
| 12.01.2026 | 110,94 | 111,61 | 109,25 | 111,14 | -0,58% | 4.443.138,00 |
| 09.01.2026 | 113,91 | 113,98 | 109,52 | 111,79 | -1,14% | 5.292.918,00 |
| 08.01.2026 | 115,82 | 116,28 | 110,55 | 113,08 | -2,25% | 4.700.980,00 |
| 07.01.2026 | 114,93 | 117,20 | 113,97 | 115,68 | 0,13% | 5.117.601,00 |
| 06.01.2026 | 117,52 | 117,97 | 114,99 | 115,53 | -0,50% | 3.290.097,00 |
| 05.01.2026 | 120,36 | 122,50 | 116,03 | 116,11 | 1,20% | 6.859.514,00 |