248,520$
10,51%
Echtzeit-Aktienkurs Arm Holdings plc
Bid:
Ask:
Aktienkurse zur Arm Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 259,58 | 268,48 | 232,67 | 241,54 | 7,40% | 12.805.879,00 |
| 29.07.2026 | 241,38 | 243,25 | 222,56 | 224,89 | -8,11% | 9.419.109,00 |
| 28.07.2026 | 252,99 | 253,61 | 240,38 | 244,74 | -8,11% | 5.851.970,00 |
| 27.07.2026 | 263,48 | 268,20 | 251,61 | 266,33 | 2,43% | 5.047.225,00 |
| 24.07.2026 | 282,77 | 288,99 | 258,43 | 260,01 | -8,14% | 4.884.783,00 |
| 23.07.2026 | 275,47 | 284,00 | 274,77 | 283,04 | -0,13% | 3.603.172,00 |
| 22.07.2026 | 280,48 | 288,44 | 279,50 | 283,40 | -2,18% | 2.601.680,00 |
| 21.07.2026 | 285,47 | 294,00 | 274,50 | 289,73 | 7,46% | 5.135.828,00 |
| 20.07.2026 | 272,63 | 277,40 | 268,06 | 269,61 | 0,91% | 3.374.011,00 |
| 17.07.2026 | 249,87 | 272,88 | 243,12 | 267,19 | 1,98% | 8.239.046,00 |
| 16.07.2026 | 268,54 | 268,66 | 252,61 | 262,01 | -5,41% | 9.788.000,00 |
| 15.07.2026 | 281,09 | 288,50 | 265,20 | 277,01 | -1,48% | 5.708.949,00 |
| 14.07.2026 | 310,04 | 310,50 | 276,26 | 281,17 | -5,96% | 8.484.344,00 |
| 13.07.2026 | 311,43 | 311,43 | 293,50 | 298,99 | -7,55% | 5.301.095,00 |
| 10.07.2026 | 322,70 | 328,28 | 317,88 | 323,39 | -1,37% | 2.770.934,00 |
| 09.07.2026 | 318,32 | 339,44 | 311,15 | 327,87 | 9,20% | 7.096.457,00 |
| 08.07.2026 | 297,54 | 311,36 | 290,45 | 300,24 | -0,06% | 6.128.683,00 |
| 07.07.2026 | 305,93 | 314,90 | 293,99 | 300,43 | -6,77% | 7.269.594,00 |
| 06.07.2026 | 324,27 | 338,24 | 321,50 | 322,24 | 2,21% | 5.297.276,00 |
| 02.07.2026 | 337,24 | 358,49 | 309,74 | 315,28 | -6,58% | 7.575.956,00 |
| 01.07.2026 | 341,25 | 346,67 | 332,00 | 337,47 | -4,82% | 5.064.650,00 |
| 30.06.2026 | 349,77 | 361,95 | 342,07 | 354,57 | 3,20% | 6.267.926,00 |
| 29.06.2026 | 336,25 | 346,15 | 303,67 | 343,58 | 2,79% | 8.387.980,00 |
| 26.06.2026 | 335,07 | 339,90 | 326,80 | 334,27 | -3,87% | 7.718.158,00 |
| 25.06.2026 | 379,77 | 379,97 | 339,52 | 347,71 | -3,17% | 8.379.914,00 |
| 24.06.2026 | 373,33 | 374,56 | 344,12 | 359,08 | -2,00% | 8.663.875,00 |
| 23.06.2026 | 370,00 | 389,80 | 362,90 | 366,39 | -10,14% | 11.079.209,00 |
| 22.06.2026 | 440,03 | 444,95 | 401,95 | 407,72 | -7,22% | 9.416.929,00 |
| 18.06.2026 | 440,25 | 452,70 | 423,62 | 439,46 | 4,91% | 34.221.913,00 |
| 17.06.2026 | 411,98 | 444,80 | 400,14 | 418,88 | 5,69% | 11.692.487,00 |
| 16.06.2026 | 401,00 | 428,60 | 395,88 | 396,34 | -3,93% | 12.401.970,00 |
| 15.06.2026 | 390,50 | 416,17 | 369,25 | 412,55 | 8,33% | 14.035.464,00 |
| 12.06.2026 | 353,12 | 385,80 | 350,04 | 380,81 | 11,27% | 16.531.864,00 |
| 11.06.2026 | 314,42 | 344,68 | 310,18 | 342,23 | 11,32% | 8.844.726,00 |
| 10.06.2026 | 314,47 | 332,10 | 304,11 | 307,43 | -5,37% | 8.044.599,00 |
| 09.06.2026 | 362,26 | 362,58 | 298,38 | 324,86 | -6,22% | 13.397.493,00 |
| 08.06.2026 | 354,00 | 364,35 | 339,01 | 346,39 | 1,01% | 9.055.894,00 |
| 05.06.2026 | 369,75 | 373,74 | 337,55 | 342,93 | -12,84% | 14.885.094,00 |
| 04.06.2026 | 380,41 | 397,45 | 367,52 | 393,44 | -4,47% | 10.915.944,00 |
| 03.06.2026 | 407,54 | 417,50 | 373,89 | 411,83 | 2,26% | 11.938.804,00 |
| 02.06.2026 | 401,13 | 427,99 | 387,90 | 402,71 | -1,50% | 15.453.381,00 |
| 01.06.2026 | 389,95 | 421,69 | 381,25 | 408,85 | 15,73% | 20.741.523,00 |
| 29.05.2026 | 339,25 | 356,45 | 337,00 | 353,29 | 5,37% | 10.448.329,00 |
| 28.05.2026 | 309,98 | 349,42 | 308,62 | 335,27 | 10,76% | 14.386.085,00 |
| 27.05.2026 | 320,54 | 323,77 | 300,88 | 302,71 | -5,76% | 9.356.318,00 |
| 26.05.2026 | 315,71 | 325,00 | 300,00 | 321,22 | 4,80% | 10.899.814,00 |
| 22.05.2026 | 290,08 | 315,00 | 288,21 | 306,51 | 2,78% | 13.961.817,00 |
| 21.05.2026 | 266,89 | 298,70 | 266,00 | 298,23 | 16,16% | 21.796.620,00 |
| 20.05.2026 | 226,54 | 259,44 | 226,09 | 256,73 | 15,05% | 18.297.550,00 |
| 19.05.2026 | 209,75 | 226,95 | 206,38 | 223,15 | 3,73% | 11.226.385,00 |
| 18.05.2026 | 209,81 | 215,50 | 203,00 | 215,12 | 2,85% | 8.614.499,00 |
| 15.05.2026 | 214,79 | 216,70 | 208,50 | 209,16 | -8,46% | 10.191.177,00 |
| 14.05.2026 | 217,84 | 228,68 | 213,23 | 228,50 | 3,30% | 8.456.947,00 |
| 13.05.2026 | 212,00 | 222,47 | 207,87 | 221,21 | 6,39% | 8.699.995,00 |
| 12.05.2026 | 204,77 | 216,50 | 200,89 | 207,92 | -2,22% | 7.839.578,00 |
| 11.05.2026 | 206,54 | 215,50 | 206,08 | 212,65 | -0,29% | 10.549.519,00 |
| 08.05.2026 | 216,96 | 222,00 | 211,00 | 213,27 | -0,02% | 11.610.259,00 |
| 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 | 159,99 | 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 | 154,39 | 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 | 136,00 | 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% | 3.450.981,00 |
| 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% | 3.649.692,00 |
| 09.03.2026 | 112,55 | 118,14 | 111,26 | 117,63 | 2,84% | 3.947.411,00 |