130,450$
-1,25%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 152,00 | 152,39 | 144,00 | 149,16 | 1,86% | 7.025.510,00 |
| 25.09.2024 | 143,30 | 149,74 | 143,16 | 146,43 | 2,18% | 6.406.112,00 |
| 24.09.2024 | 142,28 | 144,70 | 139,72 | 143,30 | 1,11% | 4.907.715,00 |
| 23.09.2024 | 139,96 | 143,60 | 139,80 | 141,72 | 2,03% | 4.567.102,00 |
| 20.09.2024 | 140,00 | 140,85 | 137,41 | 138,90 | -1,20% | 7.362.039,00 |
| 19.09.2024 | 144,99 | 147,42 | 140,14 | 140,59 | 1,61% | 7.688.965,00 |
| 18.09.2024 | 137,00 | 143,10 | 136,70 | 138,36 | 1,11% | 6.306.277,00 |
| 17.09.2024 | 140,40 | 142,50 | 136,28 | 136,84 | -1,13% | 5.117.856,00 |
| 16.09.2024 | 143,00 | 143,76 | 136,55 | 138,40 | -6,09% | 9.734.693,00 |
| 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 |