40,311$
-0,27%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,00 | 40,45 | 38,96 | 40,42 | 3,77% | 3.222.505,00 |
| 20.11.2024 | 37,57 | 38,97 | 37,54 | 38,95 | 3,34% | 2.225.566,00 |
| 19.11.2024 | 37,03 | 37,80 | 36,77 | 37,69 | 1,18% | 1.745.789,00 |
| 18.11.2024 | 37,35 | 37,69 | 37,11 | 37,25 | -0,29% | 1.868.945,00 |
| 15.11.2024 | 38,68 | 38,76 | 37,28 | 37,36 | -3,41% | 3.015.435,00 |
| 14.11.2024 | 39,12 | 39,33 | 38,48 | 38,68 | -1,05% | 1.416.527,00 |
| 13.11.2024 | 38,03 | 39,12 | 37,44 | 39,09 | 2,81% | 3.482.069,00 |
| 12.11.2024 | 38,42 | 38,88 | 37,93 | 38,02 | -1,71% | 2.690.121,00 |
| 11.11.2024 | 41,29 | 42,04 | 38,46 | 38,68 | -1,10% | 4.359.250,00 |
| 08.11.2024 | 38,79 | 39,32 | 38,22 | 39,11 | 0,36% | 3.818.680,00 |
| 07.11.2024 | 39,35 | 39,44 | 38,88 | 38,97 | -0,84% | 1.853.431,00 |
| 06.11.2024 | 39,91 | 39,91 | 38,71 | 39,30 | 2,50% | 1.926.282,00 |
| 05.11.2024 | 38,03 | 38,49 | 38,00 | 38,34 | 0,52% | 1.496.748,00 |
| 04.11.2024 | 38,15 | 38,37 | 37,96 | 38,14 | -0,18% | 1.074.361,00 |
| 01.11.2024 | 37,95 | 38,47 | 37,90 | 38,21 | 1,00% | 1.228.533,00 |
| 31.10.2024 | 38,18 | 38,57 | 37,70 | 37,83 | -1,20% | 1.391.018,00 |
| 30.10.2024 | 38,19 | 38,48 | 38,13 | 38,29 | 0,21% | 1.124.592,00 |
| 29.10.2024 | 37,98 | 38,48 | 37,80 | 38,21 | 0,00% | 1.487.084,00 |
| 28.10.2024 | 37,85 | 38,52 | 37,81 | 38,21 | 1,62% | 2.450.122,00 |
| 25.10.2024 | 38,10 | 38,21 | 37,54 | 37,60 | -0,97% | 1.490.021,00 |
| 24.10.2024 | 38,35 | 38,50 | 37,89 | 37,97 | -0,60% | 4.273.673,00 |
| 23.10.2024 | 38,99 | 39,18 | 38,12 | 38,20 | -3,02% | 2.221.984,00 |
| 22.10.2024 | 39,47 | 39,66 | 39,22 | 39,39 | -0,51% | 1.980.603,00 |
| 21.10.2024 | 39,64 | 39,99 | 39,28 | 39,59 | -0,20% | 1.943.777,00 |
| 18.10.2024 | 39,11 | 39,70 | 38,87 | 39,67 | 1,67% | 1.125.346,00 |
| 17.10.2024 | 39,54 | 39,65 | 38,89 | 39,02 | -0,96% | 1.167.126,00 |
| 16.10.2024 | 39,37 | 39,87 | 39,24 | 39,40 | 1,00% | 1.841.420,00 |
| 15.10.2024 | 38,87 | 39,27 | 38,68 | 39,01 | 0,75% | 2.301.898,00 |
| 14.10.2024 | 38,27 | 38,88 | 38,23 | 38,72 | 1,60% | 1.380.900,00 |
| 11.10.2024 | 37,61 | 38,12 | 37,61 | 38,11 | 1,60% | 794.314,00 |
| 10.10.2024 | 37,90 | 38,00 | 37,43 | 37,51 | -1,39% | 998.245,00 |
| 09.10.2024 | 37,58 | 38,06 | 37,45 | 38,04 | 1,17% | 899.074,00 |
| 08.10.2024 | 37,47 | 37,97 | 37,33 | 37,60 | 0,89% | 1.345.917,00 |
| 07.10.2024 | 37,73 | 37,77 | 37,15 | 37,27 | -1,45% | 1.560.977,00 |
| 04.10.2024 | 38,14 | 38,19 | 37,64 | 37,82 | -0,26% | 1.724.887,00 |
| 03.10.2024 | 38,07 | 38,18 | 37,72 | 37,92 | -0,84% | 1.581.228,00 |
| 02.10.2024 | 37,87 | 38,30 | 37,78 | 38,24 | 0,26% | 1.198.155,00 |
| 01.10.2024 | 38,77 | 38,77 | 37,81 | 38,14 | -1,52% | 2.068.955,00 |
| 30.09.2024 | 38,26 | 38,74 | 38,05 | 38,73 | 0,75% | 1.946.022,00 |
| 27.09.2024 | 38,36 | 38,68 | 38,09 | 38,44 | 0,23% | 1.603.202,00 |
| 26.09.2024 | 38,10 | 38,94 | 37,68 | 38,35 | 2,93% | 5.283.109,00 |
| 25.09.2024 | 37,30 | 37,91 | 37,20 | 37,26 | 0,03% | 2.901.149,00 |
| 24.09.2024 | 36,92 | 37,27 | 36,79 | 37,25 | 0,78% | 1.380.973,00 |
| 23.09.2024 | 37,81 | 37,81 | 36,91 | 36,96 | -2,09% | 3.477.910,00 |
| 20.09.2024 | 38,72 | 38,88 | 37,63 | 37,75 | -2,98% | 3.144.478,00 |
| 19.09.2024 | 38,56 | 38,92 | 38,17 | 38,91 | 2,18% | 1.850.793,00 |
| 18.09.2024 | 38,55 | 38,74 | 38,04 | 38,08 | -1,35% | 1.930.875,00 |
| 17.09.2024 | 38,63 | 38,99 | 38,05 | 38,60 | 0,81% | 2.664.845,00 |
| 16.09.2024 | 38,39 | 38,57 | 37,85 | 38,29 | 0,21% | 2.240.570,00 |
| 13.09.2024 | 38,22 | 38,54 | 37,84 | 38,21 | 0,32% | 1.638.099,00 |
| 12.09.2024 | 38,22 | 38,43 | 37,97 | 38,09 | 0,26% | 1.545.060,00 |
| 11.09.2024 | 37,75 | 38,11 | 37,35 | 37,99 | 0,48% | 2.023.786,00 |
| 10.09.2024 | 37,72 | 38,00 | 37,39 | 37,81 | 0,35% | 2.358.128,00 |
| 09.09.2024 | 36,72 | 37,87 | 36,56 | 37,68 | 2,75% | 2.436.824,00 |
| 06.09.2024 | 37,47 | 37,63 | 36,53 | 36,67 | -1,90% | 2.567.451,00 |
| 05.09.2024 | 36,03 | 37,48 | 35,75 | 37,38 | 3,52% | 4.000.517,00 |
| 04.09.2024 | 36,10 | 36,88 | 36,05 | 36,11 | -0,52% | 2.127.563,00 |
| 03.09.2024 | 36,51 | 36,65 | 36,13 | 36,30 | -0,90% | 1.475.469,00 |
| 30.08.2024 | 36,12 | 36,68 | 36,02 | 36,63 | 1,52% | 1.992.657,00 |
| 29.08.2024 | 35,86 | 36,37 | 35,77 | 36,08 | 1,15% | 1.264.792,00 |
| 28.08.2024 | 35,64 | 35,92 | 35,62 | 35,67 | 0,08% | 955.946,00 |
| 27.08.2024 | 35,43 | 35,70 | 35,29 | 35,64 | 0,42% | 1.208.771,00 |
| 26.08.2024 | 35,59 | 35,66 | 35,11 | 35,49 | -0,20% | 1.255.965,00 |
| 23.08.2024 | 35,75 | 35,85 | 35,41 | 35,56 | 0,14% | 1.449.039,00 |
| 22.08.2024 | 35,70 | 35,80 | 35,39 | 35,51 | -0,53% | 1.310.178,00 |
| 21.08.2024 | 35,57 | 35,73 | 35,41 | 35,70 | 0,48% | 1.250.800,00 |
| 20.08.2024 | 35,89 | 36,04 | 35,50 | 35,53 | -1,20% | 1.112.051,00 |
| 19.08.2024 | 36,05 | 36,05 | 35,70 | 35,96 | 0,36% | 2.092.666,00 |
| 16.08.2024 | 35,58 | 36,15 | 35,48 | 35,83 | 0,76% | 1.344.088,00 |
| 15.08.2024 | 36,41 | 36,55 | 35,03 | 35,56 | -1,14% | 2.050.960,00 |
| 14.08.2024 | 35,56 | 36,00 | 35,30 | 35,97 | 1,18% | 1.930.345,00 |
| 13.08.2024 | 35,38 | 35,79 | 35,21 | 35,55 | 1,48% | 2.409.729,00 |
| 12.08.2024 | 34,61 | 35,17 | 34,41 | 35,03 | 1,51% | 3.319.868,00 |
| 09.08.2024 | 34,72 | 34,86 | 33,93 | 34,51 | -0,38% | 1.619.932,00 |
| 08.08.2024 | 33,83 | 34,79 | 33,73 | 34,64 | 2,91% | 1.818.655,00 |
| 07.08.2024 | 34,40 | 35,24 | 33,28 | 33,66 | 1,32% | 3.236.275,00 |
| 06.08.2024 | 32,48 | 33,61 | 32,10 | 33,22 | 0,45% | 4.442.594,00 |
| 05.08.2024 | 32,05 | 33,30 | 32,01 | 33,07 | -0,72% | 2.811.455,00 |
| 02.08.2024 | 32,83 | 33,31 | 32,38 | 33,31 | -0,27% | 2.217.272,00 |
| 01.08.2024 | 34,35 | 34,60 | 33,03 | 33,40 | -2,54% | 2.676.239,00 |
| 31.07.2024 | 34,50 | 34,73 | 34,17 | 34,27 | 0,09% | 1.418.380,00 |
| 30.07.2024 | 34,18 | 34,30 | 33,97 | 34,24 | 1,03% | 1.075.879,00 |
| 29.07.2024 | 33,62 | 34,06 | 33,59 | 33,89 | 0,71% | 1.203.581,00 |
| 26.07.2024 | 33,47 | 33,81 | 33,39 | 33,65 | 1,69% | 960.571,00 |
| 25.07.2024 | 33,10 | 33,84 | 32,91 | 33,09 | -0,36% | 1.301.907,00 |
| 24.07.2024 | 33,38 | 33,75 | 32,96 | 33,21 | -1,28% | 1.612.828,00 |
| 23.07.2024 | 33,17 | 34,09 | 33,17 | 33,64 | 1,11% | 1.487.095,00 |
| 22.07.2024 | 32,70 | 33,29 | 32,36 | 33,27 | 1,84% | 2.365.452,00 |
| 19.07.2024 | 32,90 | 32,90 | 32,49 | 32,67 | -0,49% | 1.304.518,00 |
| 18.07.2024 | 33,16 | 33,35 | 32,67 | 32,83 | -1,77% | 1.602.861,00 |
| 17.07.2024 | 34,00 | 34,22 | 33,35 | 33,42 | -1,91% | 1.318.596,00 |
| 16.07.2024 | 33,29 | 34,18 | 33,18 | 34,07 | 2,93% | 2.214.510,00 |
| 15.07.2024 | 33,91 | 33,91 | 33,02 | 33,10 | -2,04% | 2.327.831,00 |
| 12.07.2024 | 33,18 | 33,88 | 33,12 | 33,79 | 2,18% | 1.432.352,00 |
| 11.07.2024 | 32,43 | 33,12 | 32,43 | 33,07 | 2,16% | 2.001.615,00 |
| 10.07.2024 | 32,46 | 32,56 | 32,23 | 32,37 | -0,19% | 1.835.852,00 |
| 09.07.2024 | 32,98 | 33,04 | 32,39 | 32,43 | -1,96% | 1.634.666,00 |
| 08.07.2024 | 32,64 | 33,24 | 32,59 | 33,08 | 1,97% | 1.524.675,00 |
| 05.07.2024 | 32,99 | 33,18 | 32,23 | 32,44 | -2,44% | 2.961.170,00 |
| 03.07.2024 | 33,25 | 33,51 | 33,11 | 33,25 | 0,06% | 684.310,00 |