212,000$
-0,61%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 215,61 | 222,00 | 211,00 | 213,34 | 0,01% | 881.706,00 |
| 07.05.2026 | 222,40 | 232,23 | 210,23 | 213,31 | -10,11% | 22.382.775,00 |
| 06.05.2026 | 232,00 | 239,50 | 220,10 | 237,30 | 13,63% | 26.272.938,00 |
| 05.05.2026 | 210,10 | 214,39 | 204,32 | 208,84 | 2,75% | 7.968.859,00 |
| 04.05.2026 | 212,50 | 215,45 | 198,35 | 203,26 | -3,75% | 6.725.188,00 |
| 01.05.2026 | 208,15 | 216,35 | 207,16 | 211,18 | 0,41% | 4.970.251,00 |
| 30.04.2026 | 204,00 | 215,20 | 200,04 | 210,32 | 4,28% | 7.730.811,00 |
| 29.04.2026 | 202,60 | 203,50 | 193,91 | 201,69 | 1,53% | 6.215.549,00 |
| 28.04.2026 | 197,32 | 204,67 | 195,00 | 198,65 | -7,98% | 13.367.888,00 |
| 27.04.2026 | 224,49 | 227,30 | 210,00 | 215,88 | -8,06% | 13.922.774,00 |
| 24.04.2026 | 221,96 | 237,68 | 218,38 | 234,81 | 14,76% | 20.481.734,00 |
| 23.04.2026 | 194,42 | 210,80 | 192,18 | 204,61 | 4,09% | 16.854.094,00 |
| 22.04.2026 | 180,00 | 196,66 | 178,48 | 196,57 | 12,01% | 13.932.311,00 |
| 21.04.2026 | 175,37 | 179,40 | 173,30 | 175,49 | 0,22% | 6.479.929,00 |
| 20.04.2026 | 167,41 | 175,32 | 164,10 | 175,10 | 5,02% | 8.563.957,00 |
| 17.04.2026 | 167,34 | 168,35 | 162,73 | 166,73 | 2,71% | 5.092.592,00 |
| 16.04.2026 | 159,25 | 166,09 | 156,85 | 162,33 | 1,88% | 5.748.002,00 |
| 15.04.2026 | 161,22 | 161,74 | 156,21 | 159,34 | -1,17% | 3.650.295,00 |
| 14.04.2026 | 161,03 | 163,50 | 157,60 | 161,22 | 2,31% | 6.294.189,00 |
| 13.04.2026 | 147,78 | 157,77 | 147,50 | 157,58 | 5,81% | 4.900.084,00 |
| 10.04.2026 | 152,41 | 159,29 | 147,96 | 148,93 | -0,58% | 7.431.618,00 |
| 09.04.2026 | 148,23 | 150,40 | 145,27 | 149,80 | 0,59% | 5.325.719,00 |
| 08.04.2026 | 152,16 | 153,42 | 145,00 | 148,91 | 3,51% | 6.480.268,00 |
| 07.04.2026 | 143,82 | 145,50 | 137,58 | 143,86 | -3,30% | 7.070.995,00 |
| 06.04.2026 | 152,18 | 153,68 | 146,10 | 148,77 | -0,23% | 4.137.616,00 |
| 02.04.2026 | 149,77 | 152,07 | 145,82 | 149,11 | -3,84% | 8.183.181,00 |
| 01.04.2026 | 154,74 | 158,37 | 152,30 | 155,07 | 2,51% | 8.306.335,00 |
| 31.03.2026 | 139,90 | 151,59 | 139,90 | 151,28 | 10,46% | 10.203.708,00 |
| 30.03.2026 | 144,10 | 145,75 | 136,00 | 136,96 | -4,97% | 8.033.556,00 |
| 27.03.2026 | 151,53 | 152,75 | 142,21 | 144,13 | -6,89% | 10.269.040,00 |
| 26.03.2026 | 157,35 | 163,53 | 154,35 | 154,80 | -1,45% | 15.671.564,00 |
| 25.03.2026 | 148,26 | 166,69 | 148,25 | 157,07 | 16,38% | 29.579.891,00 |
| 24.03.2026 | 136,01 | 140,58 | 133,01 | 134,96 | -1,41% | 11.039.180,00 |
| 23.03.2026 | 133,43 | 138,85 | 133,12 | 136,89 | 3,43% | 7.959.801,00 |
| 20.03.2026 | 136,90 | 139,95 | 131,42 | 132,35 | 1,95% | 12.450.803,00 |
| 19.03.2026 | 125,00 | 130,73 | 124,50 | 129,82 | 1,14% | 3.497.579,00 |
| 18.03.2026 | 127,81 | 130,88 | 127,21 | 128,36 | 0,82% | 4.206.917,00 |
| 17.03.2026 | 125,17 | 128,80 | 124,80 | 127,31 | 4,61% | 5.890.732,00 |
| 16.03.2026 | 119,50 | 123,44 | 118,38 | 121,70 | 5,14% | 4.407.330,00 |
| 13.03.2026 | 115,80 | 118,06 | 115,05 | 115,75 | 0,55% | 2.462.517,00 |
| 12.03.2026 | 118,23 | 119,25 | 114,46 | 115,12 | -4,15% | 3.450.982,00 |
| 11.03.2026 | 120,83 | 123,20 | 119,33 | 120,10 | -0,37% | 2.451.778,00 |
| 10.03.2026 | 117,00 | 123,61 | 116,99 | 120,55 | 2,48% | 3.649.693,00 |
| 09.03.2026 | 112,55 | 118,14 | 111,26 | 117,63 | 2,84% | 3.947.411,00 |
| 06.03.2026 | 118,13 | 119,27 | 113,51 | 114,38 | -5,17% | 4.166.720,00 |
| 05.03.2026 | 122,85 | 124,35 | 118,77 | 120,62 | -2,81% | 3.426.106,00 |
| 04.03.2026 | 122,70 | 127,40 | 121,74 | 124,11 | 1,96% | 2.969.812,00 |
| 03.03.2026 | 119,28 | 122,15 | 116,39 | 121,72 | -2,13% | 5.257.207,00 |
| 02.03.2026 | 123,32 | 125,84 | 121,64 | 124,37 | -2,42% | 3.814.123,00 |
| 27.02.2026 | 126,15 | 128,89 | 126,01 | 127,45 | -1,40% | 3.077.668,00 |
| 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 |
| 02.01.2026 | 112,83 | 116,29 | 112,83 | 114,73 | 4,96% | 6.711.818,00 |
| 31.12.2025 | 110,67 | 111,60 | 109,29 | 109,31 | -1,40% | 3.455.574,00 |
| 30.12.2025 | 111,13 | 112,00 | 110,39 | 110,86 | 0,32% | 3.616.902,00 |
| 29.12.2025 | 108,73 | 111,29 | 108,38 | 110,51 | 0,22% | 3.347.668,00 |
| 26.12.2025 | 111,47 | 111,60 | 110,10 | 110,27 | -1,15% | 3.054.343,00 |
| 24.12.2025 | 112,09 | 112,32 | 110,58 | 111,55 | -0,42% | 2.160.476,00 |
| 23.12.2025 | 112,72 | 112,90 | 110,29 | 112,02 | -1,12% | 7.045.304,00 |
| 22.12.2025 | 117,17 | 117,21 | 112,67 | 113,29 | -0,65% | 7.754.264,00 |
| 19.12.2025 | 114,22 | 115,21 | 113,42 | 114,03 | 0,46% | 7.854.513,00 |
| 18.12.2025 | 117,13 | 118,06 | 113,43 | 113,51 | -0,93% | 5.194.927,00 |
| 17.12.2025 | 121,58 | 121,63 | 112,63 | 114,58 | -5,38% | 8.686.630,00 |
| 16.12.2025 | 123,50 | 124,00 | 117,83 | 121,10 | -2,63% | 6.198.849,00 |
| 15.12.2025 | 126,38 | 128,74 | 123,15 | 124,37 | -4,98% | 6.924.831,00 |