132,850$
0,39%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 132,72 | 134,50 | 132,30 | 133,21 | 0,66% | 39.555,00 |
| 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 |
| 03.06.2025 | 127,53 | 130,64 | 126,93 | 128,78 | 2,16% | 3.445.675,00 |
| 02.06.2025 | 124,80 | 127,48 | 123,59 | 126,06 | 1,22% | 3.297.546,00 |
| 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 |