124,490$
-2,82%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 127,61 | 127,80 | 121,56 | 124,54 | -2,78% | 5.786.646,00 |
| 29.05.2025 | 138,50 | 138,59 | 126,75 | 128,10 | -5,49% | 7.438.789,00 |
| 28.05.2025 | 134,83 | 138,50 | 133,95 | 135,54 | 1,18% | 5.937.438,00 |
| 27.05.2025 | 130,05 | 135,99 | 129,73 | 133,96 | 5,33% | 5.507.532,00 |
| 23.05.2025 | 126,14 | 127,66 | 124,90 | 127,18 | -1,62% | 2.966.784,00 |
| 22.05.2025 | 129,60 | 131,14 | 128,96 | 129,28 | -0,90% | 2.366.176,00 |
| 21.05.2025 | 128,92 | 135,34 | 128,60 | 130,45 | -0,45% | 4.810.123,00 |
| 20.05.2025 | 131,84 | 132,04 | 129,70 | 131,04 | -0,76% | 3.108.482,00 |
| 19.05.2025 | 130,36 | 133,28 | 129,53 | 132,05 | -2,88% | 4.195.586,00 |
| 16.05.2025 | 133,35 | 136,15 | 132,90 | 135,96 | 2,17% | 4.789.901,00 |
| 15.05.2025 | 133,01 | 135,18 | 129,00 | 133,07 | -0,28% | 5.327.004,00 |
| 14.05.2025 | 128,97 | 134,97 | 128,81 | 133,45 | 5,34% | 8.832.012,00 |
| 13.05.2025 | 125,00 | 128,90 | 124,20 | 126,68 | 1,50% | 7.630.738,00 |
| 12.05.2025 | 121,64 | 125,45 | 121,30 | 124,81 | 7,78% | 7.487.413,00 |
| 09.05.2025 | 117,56 | 118,82 | 114,80 | 115,80 | -0,62% | 5.364.763,00 |
| 08.05.2025 | 119,20 | 119,80 | 114,33 | 116,52 | -6,18% | 15.725.322,00 |
| 07.05.2025 | 123,11 | 124,44 | 120,19 | 124,19 | 1,43% | 9.237.893,00 |
| 06.05.2025 | 118,00 | 123,58 | 118,00 | 122,44 | 0,40% | 4.236.058,00 |
| 05.05.2025 | 121,09 | 123,43 | 120,50 | 121,95 | -1,07% | 3.525.176,00 |
| 02.05.2025 | 118,57 | 123,98 | 118,46 | 123,27 | 6,82% | 5.131.987,00 |
| 01.05.2025 | 117,00 | 119,57 | 115,23 | 115,40 | 1,18% | 6.993.600,00 |
| 30.04.2025 | 108,60 | 114,24 | 107,54 | 114,05 | 2,15% | 3.737.401,00 |
| 29.04.2025 | 112,60 | 113,59 | 111,49 | 111,65 | -0,38% | 1.953.963,00 |
| 28.04.2025 | 112,53 | 114,18 | 110,01 | 112,08 | -1,11% | 3.241.285,00 |
| 25.04.2025 | 112,00 | 114,83 | 110,56 | 113,34 | 1,19% | 3.908.380,00 |
| 24.04.2025 | 107,36 | 112,50 | 106,98 | 112,01 | 6,51% | 5.047.646,00 |
| 23.04.2025 | 106,40 | 109,86 | 104,67 | 105,16 | 4,58% | 5.140.745,00 |
| 22.04.2025 | 98,22 | 101,85 | 97,90 | 100,55 | 3,84% | 3.808.524,00 |
| 21.04.2025 | 99,79 | 100,23 | 95,32 | 96,83 | -3,87% | 4.231.800,00 |
| 17.04.2025 | 102,26 | 102,26 | 98,84 | 100,73 | -0,27% | 3.124.931,00 |
| 16.04.2025 | 98,00 | 101,71 | 97,90 | 101,00 | -2,70% | 4.881.728,00 |
| 15.04.2025 | 104,81 | 106,31 | 102,66 | 103,80 | -1,20% | 2.978.164,00 |
| 14.04.2025 | 108,21 | 109,46 | 102,86 | 105,06 | 1,03% | 3.674.719,00 |
| 11.04.2025 | 100,00 | 105,67 | 98,80 | 103,99 | 3,51% | 6.481.201,00 |
| 10.04.2025 | 98,90 | 102,00 | 95,35 | 100,46 | -5,75% | 8.620.945,00 |
| 09.04.2025 | 85,62 | 107,94 | 85,19 | 106,59 | 24,20% | 13.935.053,00 |
| 08.04.2025 | 94,38 | 96,55 | 84,12 | 85,82 | -3,17% | 8.447.500,00 |
| 07.04.2025 | 80,92 | 94,14 | 80,00 | 88,63 | 1,05% | 9.081.667,00 |
| 04.04.2025 | 91,65 | 95,38 | 84,39 | 87,71 | -10,24% | 12.485.983,00 |
| 03.04.2025 | 101,16 | 103,24 | 97,33 | 97,72 | -9,64% | 8.088.131,00 |
| 02.04.2025 | 104,38 | 110,13 | 104,38 | 108,14 | 1,08% | 2.350.625,00 |
| 01.04.2025 | 105,72 | 108,47 | 103,58 | 106,98 | 0,18% | 4.236.103,00 |
| 31.03.2025 | 104,00 | 106,93 | 101,36 | 106,79 | -0,94% | 4.662.707,00 |
| 28.03.2025 | 111,50 | 113,18 | 106,73 | 107,80 | -4,15% | 4.624.071,00 |
| 27.03.2025 | 114,00 | 114,04 | 109,25 | 112,47 | -2,14% | 4.203.112,00 |
| 26.03.2025 | 123,00 | 123,45 | 114,17 | 114,93 | -7,52% | 4.898.639,00 |
| 25.03.2025 | 124,92 | 125,50 | 123,10 | 124,28 | -0,46% | 1.887.287,00 |
| 24.03.2025 | 122,06 | 126,27 | 122,00 | 124,85 | 4,85% | 4.314.334,00 |
| 21.03.2025 | 116,38 | 119,43 | 115,50 | 119,07 | 0,00% | 2.552.391,00 |
| 20.03.2025 | 116,82 | 120,44 | 115,81 | 119,07 | 0,98% | 2.335.162,00 |
| 19.03.2025 | 119,44 | 120,49 | 116,24 | 117,91 | -1,51% | 3.729.575,00 |
| 18.03.2025 | 120,56 | 120,65 | 116,36 | 119,72 | -1,36% | 3.138.784,00 |
| 17.03.2025 | 118,06 | 123,70 | 118,05 | 121,37 | 2,91% | 3.444.925,00 |
| 14.03.2025 | 115,79 | 118,62 | 115,21 | 117,94 | 5,26% | 4.573.896,00 |
| 13.03.2025 | 114,00 | 114,78 | 109,90 | 112,05 | -0,58% | 4.480.686,00 |
| 12.03.2025 | 116,00 | 117,98 | 112,00 | 112,70 | 1,09% | 5.291.214,00 |
| 11.03.2025 | 116,00 | 118,50 | 110,25 | 111,49 | -4,20% | 8.069.201,00 |
| 10.03.2025 | 120,50 | 121,80 | 114,38 | 116,38 | -7,30% | 7.267.413,00 |
| 07.03.2025 | 118,52 | 127,58 | 117,52 | 125,55 | 6,47% | 6.537.634,00 |
| 06.03.2025 | 120,70 | 123,40 | 117,75 | 117,92 | -5,50% | 5.014.553,00 |
| 05.03.2025 | 124,63 | 125,49 | 120,36 | 124,78 | 1,87% | 4.601.581,00 |
| 04.03.2025 | 121,91 | 125,91 | 117,89 | 122,49 | 1,15% | 8.075.722,00 |
| 03.03.2025 | 133,00 | 133,94 | 120,07 | 121,10 | -8,04% | 7.356.741,00 |
| 28.02.2025 | 129,30 | 133,98 | 127,43 | 131,69 | 1,04% | 4.253.846,00 |
| 27.02.2025 | 142,01 | 144,41 | 130,15 | 130,34 | -6,21% | 4.799.626,00 |
| 26.02.2025 | 139,43 | 141,57 | 137,91 | 138,97 | 1,66% | 3.263.180,00 |
| 25.02.2025 | 139,32 | 139,50 | 133,16 | 136,70 | -2,73% | 5.786.313,00 |
| 24.02.2025 | 145,05 | 145,61 | 138,05 | 140,53 | -2,98% | 3.829.698,00 |
| 21.02.2025 | 151,25 | 151,99 | 143,80 | 144,84 | -3,98% | 4.916.989,00 |
| 20.02.2025 | 153,20 | 154,05 | 147,53 | 150,85 | -2,27% | 3.865.999,00 |
| 19.02.2025 | 157,56 | 160,94 | 152,29 | 154,36 | -3,72% | 5.228.795,00 |
| 18.02.2025 | 160,50 | 161,15 | 155,65 | 160,32 | 0,49% | 4.809.710,00 |
| 14.02.2025 | 160,16 | 161,34 | 156,12 | 159,54 | -3,21% | 6.084.844,00 |
| 13.02.2025 | 154,97 | 168,39 | 153,80 | 164,83 | 6,06% | 11.433.801,00 |
| 12.02.2025 | 155,00 | 157,90 | 154,01 | 155,41 | -1,48% | 3.470.140,00 |
| 11.02.2025 | 160,07 | 163,11 | 157,29 | 157,74 | -1,93% | 3.108.636,00 |
| 10.02.2025 | 162,96 | 163,40 | 158,58 | 160,84 | -1,03% | 3.443.462,00 |
| 07.02.2025 | 166,50 | 170,74 | 160,87 | 162,51 | -2,96% | 5.915.058,00 |
| 06.02.2025 | 162,00 | 170,45 | 158,70 | 167,47 | -3,34% | 11.885.899,00 |
| 05.02.2025 | 162,94 | 173,95 | 162,50 | 173,26 | 6,82% | 13.412.829,00 |
| 04.02.2025 | 157,50 | 163,65 | 155,80 | 162,20 | 4,21% | 5.086.049,00 |
| 03.02.2025 | 153,55 | 159,36 | 152,00 | 155,65 | -2,44% | 4.104.706,00 |
| 31.01.2025 | 154,00 | 162,96 | 153,55 | 159,55 | 4,12% | 8.015.390,00 |
| 30.01.2025 | 150,30 | 154,88 | 149,50 | 153,23 | 3,81% | 4.531.885,00 |
| 29.01.2025 | 150,66 | 151,75 | 145,21 | 147,60 | -1,25% | 2.814.289,00 |
| 28.01.2025 | 148,00 | 150,50 | 145,96 | 149,47 | 2,40% | 5.572.268,00 |
| 27.01.2025 | 148,90 | 152,27 | 142,32 | 145,96 | -10,19% | 11.715.378,00 |
| 24.01.2025 | 166,50 | 168,73 | 162,45 | 162,52 | -2,43% | 6.532.374,00 |
| 23.01.2025 | 170,39 | 170,39 | 162,50 | 166,56 | -7,43% | 16.494.388,00 |
| 22.01.2025 | 160,37 | 182,88 | 159,95 | 179,93 | 15,93% | 27.244.374,00 |
| 21.01.2025 | 149,85 | 156,97 | 147,01 | 155,20 | 3,98% | 6.807.499,00 |
| 17.01.2025 | 149,20 | 151,60 | 147,77 | 149,26 | 1,18% | 4.217.349,00 |
| 16.01.2025 | 148,24 | 150,01 | 144,23 | 147,52 | 0,08% | 4.302.504,00 |
| 15.01.2025 | 143,00 | 148,25 | 142,83 | 147,40 | 5,24% | 4.849.822,00 |
| 14.01.2025 | 139,79 | 143,13 | 138,05 | 140,06 | 2,18% | 3.240.342,00 |
| 13.01.2025 | 137,00 | 138,02 | 134,63 | 137,07 | -2,43% | 3.343.163,00 |
| 10.01.2025 | 140,80 | 141,88 | 138,02 | 140,49 | -3,24% | 3.156.713,00 |
| 08.01.2025 | 142,34 | 148,25 | 142,23 | 145,20 | 0,57% | 3.418.683,00 |
| 07.01.2025 | 147,84 | 148,45 | 140,17 | 144,38 | -2,06% | 5.602.824,00 |
| 06.01.2025 | 142,79 | 150,14 | 142,79 | 147,41 | 4,49% | 7.056.686,00 |