145,300$
-3,68%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 129,64 | 141,45 | 129,52 | 141,08 | 10,05% | 7.206.802,00 |
| 02.01.2025 | 125,00 | 129,40 | 125,00 | 128,20 | 3,92% | 3.747.765,00 |
| 31.12.2024 | 125,52 | 126,54 | 123,11 | 123,36 | -2,03% | 2.690.240,00 |
| 30.12.2024 | 126,66 | 127,71 | 124,82 | 125,91 | -2,55% | 2.719.253,00 |
| 27.12.2024 | 129,00 | 130,26 | 126,70 | 129,20 | -0,38% | 2.801.559,00 |
| 26.12.2024 | 130,90 | 133,30 | 129,63 | 129,69 | -1,59% | 2.524.443,00 |
| 24.12.2024 | 127,46 | 133,11 | 127,20 | 131,79 | 3,88% | 3.464.234,00 |
| 23.12.2024 | 129,89 | 130,25 | 123,26 | 126,87 | -4,00% | 8.531.427,00 |
| 20.12.2024 | 129,66 | 135,79 | 128,30 | 132,15 | 0,04% | 5.601.366,00 |
| 19.12.2024 | 137,01 | 140,21 | 131,95 | 132,10 | -3,27% | 6.153.537,00 |
| 18.12.2024 | 143,50 | 146,64 | 134,35 | 136,56 | -4,37% | 4.255.490,00 |
| 17.12.2024 | 143,61 | 144,00 | 137,82 | 142,80 | -1,52% | 6.011.257,00 |
| 16.12.2024 | 153,00 | 153,00 | 142,04 | 145,00 | -4,55% | 6.443.771,00 |
| 13.12.2024 | 151,51 | 156,40 | 150,95 | 151,91 | 2,64% | 8.140.439,00 |
| 12.12.2024 | 142,00 | 150,00 | 140,70 | 148,00 | 3,38% | 7.249.978,00 |
| 11.12.2024 | 137,00 | 144,31 | 136,76 | 143,16 | 4,28% | 4.473.108,00 |
| 10.12.2024 | 138,65 | 140,72 | 135,83 | 137,29 | -1,68% | 2.826.220,00 |
| 09.12.2024 | 140,15 | 143,20 | 136,26 | 139,64 | -0,89% | 3.491.704,00 |
| 06.12.2024 | 138,15 | 142,42 | 136,63 | 140,89 | 2,13% | 3.394.674,00 |
| 05.12.2024 | 140,86 | 142,46 | 137,56 | 137,95 | -2,37% | 4.769.912,00 |
| 04.12.2024 | 142,50 | 144,54 | 141,06 | 141,30 | 0,66% | 2.959.784,00 |
| 03.12.2024 | 139,50 | 142,30 | 139,44 | 140,38 | 0,03% | 3.954.636,00 |
| 02.12.2024 | 134,20 | 141,40 | 134,20 | 140,34 | 4,51% | 4.420.031,00 |
| 29.11.2024 | 133,04 | 137,28 | 132,59 | 134,29 | 0,69% | 2.491.333,00 |
| 27.11.2024 | 134,85 | 135,35 | 129,60 | 133,37 | -2,45% | 5.498.108,00 |
| 26.11.2024 | 139,51 | 140,20 | 135,60 | 136,72 | -2,12% | 2.605.036,00 |
| 25.11.2024 | 138,67 | 142,24 | 138,09 | 139,68 | 2,71% | 4.745.683,00 |
| 22.11.2024 | 132,00 | 136,27 | 131,45 | 135,99 | 2,14% | 3.330.342,00 |
| 21.11.2024 | 132,50 | 138,09 | 131,24 | 133,14 | -0,42% | 391.647,00 |
| 20.11.2024 | 131,02 | 133,77 | 130,08 | 133,70 | 0,48% | 3.913.472,00 |
| 19.11.2024 | 128,50 | 133,70 | 127,89 | 133,06 | 3,42% | 4.051.608,00 |
| 18.11.2024 | 127,50 | 130,11 | 126,36 | 128,66 | -0,05% | 5.737.329,00 |
| 15.11.2024 | 133,17 | 133,30 | 126,81 | 128,73 | -5,59% | 7.740.277,00 |
| 14.11.2024 | 137,25 | 138,79 | 134,80 | 136,35 | 0,93% | 4.069.480,00 |
| 13.11.2024 | 139,57 | 140,54 | 135,07 | 135,09 | -3,45% | 4.945.316,00 |
| 12.11.2024 | 141,52 | 143,12 | 137,30 | 139,92 | -1,44% | 4.306.975,00 |
| 11.11.2024 | 145,95 | 145,95 | 138,70 | 141,97 | -3,74% | 7.446.051,00 |
| 08.11.2024 | 148,70 | 149,12 | 144,42 | 147,48 | -2,10% | 6.469.780,00 |
| 07.11.2024 | 140,00 | 154,65 | 139,51 | 150,65 | 4,13% | 16.365.148,00 |
| 06.11.2024 | 143,73 | 146,06 | 141,01 | 144,68 | 2,87% | 10.774.420,00 |
| 05.11.2024 | 139,00 | 141,30 | 138,33 | 140,65 | 2,27% | 3.635.034,00 |
| 04.11.2024 | 140,00 | 142,50 | 137,29 | 137,53 | -2,79% | 3.263.574,00 |
| 01.11.2024 | 144,17 | 146,78 | 140,62 | 141,48 | 0,13% | 4.716.064,00 |
| 31.10.2024 | 145,26 | 146,23 | 140,25 | 141,30 | -8,48% | 7.431.878,00 |
| 30.10.2024 | 152,50 | 155,48 | 150,48 | 154,40 | -1,76% | 3.784.845,00 |
| 29.10.2024 | 150,00 | 157,69 | 148,28 | 157,17 | 4,77% | 5.317.607,00 |
| 28.10.2024 | 145,00 | 152,58 | 144,20 | 150,02 | 4,36% | 5.720.588,00 |
| 25.10.2024 | 142,00 | 145,56 | 141,50 | 143,75 | 1,92% | 4.425.012,00 |
| 24.10.2024 | 143,30 | 143,59 | 138,40 | 141,04 | -0,96% | 5.630.347,00 |
| 23.10.2024 | 147,80 | 148,44 | 140,70 | 142,41 | -6,67% | 9.708.847,00 |
| 22.10.2024 | 150,46 | 152,94 | 149,83 | 152,58 | 0,15% | 2.895.964,00 |
| 21.10.2024 | 152,20 | 154,11 | 149,40 | 152,35 | -0,44% | 6.025.865,00 |
| 18.10.2024 | 155,57 | 155,74 | 151,96 | 153,03 | -1,02% | 3.404.374,00 |
| 17.10.2024 | 157,71 | 158,80 | 154,09 | 154,60 | 1,38% | 5.959.974,00 |
| 16.10.2024 | 154,00 | 155,20 | 151,29 | 152,50 | 1,21% | 5.052.062,00 |
| 15.10.2024 | 160,00 | 160,62 | 147,00 | 150,67 | -6,89% | 9.584.294,00 |
| 14.10.2024 | 153,10 | 164,16 | 153,10 | 161,82 | 6,84% | 9.073.284,00 |
| 11.10.2024 | 149,10 | 152,30 | 148,30 | 151,46 | 1,43% | 3.399.021,00 |
| 10.10.2024 | 146,24 | 152,00 | 145,02 | 149,33 | 0,61% | 4.341.701,00 |
| 09.10.2024 | 144,77 | 148,64 | 142,15 | 148,43 | 3,36% | 5.476.059,00 |
| 08.10.2024 | 141,56 | 144,25 | 140,88 | 143,60 | 1,60% | 3.690.480,00 |
| 07.10.2024 | 139,48 | 144,89 | 139,11 | 141,34 | 0,56% | 4.763.687,00 |
| 04.10.2024 | 141,20 | 142,00 | 137,60 | 140,55 | 1,67% | 3.765.664,00 |
| 03.10.2024 | 136,23 | 141,44 | 136,00 | 138,24 | 0,88% | 3.035.369,00 |
| 02.10.2024 | 136,61 | 139,30 | 132,80 | 137,03 | 0,70% | 3.884.358,00 |
| 01.10.2024 | 142,84 | 144,39 | 135,85 | 136,08 | -4,85% | 6.028.077,00 |
| 30.09.2024 | 140,96 | 145,00 | 140,62 | 143,01 | -1,77% | 4.037.676,00 |
| 27.09.2024 | 150,00 | 150,75 | 144,30 | 145,58 | -2,40% | 4.375.076,00 |