38,384$
-0,04%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 38,79 | 38,85 | 38,33 | 38,40 | 0,42% | 2.485.380,00 |
| 07.05.2025 | 37,81 | 38,75 | 37,66 | 38,24 | 1,59% | 3.045.019,00 |
| 06.05.2025 | 33,94 | 37,82 | 33,71 | 37,64 | 10,06% | 6.167.869,00 |
| 05.05.2025 | 33,55 | 34,39 | 33,50 | 34,20 | 1,69% | 3.873.362,00 |
| 02.05.2025 | 33,52 | 33,79 | 33,10 | 33,63 | 1,63% | 2.915.765,00 |
| 01.05.2025 | 33,54 | 33,83 | 33,06 | 33,09 | -1,02% | 1.160.745,00 |
| 30.04.2025 | 32,68 | 33,95 | 32,50 | 33,43 | 1,15% | 1.924.657,00 |
| 29.04.2025 | 33,02 | 33,17 | 32,74 | 33,05 | 0,09% | 2.640.902,00 |
| 28.04.2025 | 33,07 | 33,58 | 32,70 | 33,02 | 0,27% | 2.169.174,00 |
| 25.04.2025 | 32,88 | 33,24 | 32,60 | 32,93 | -0,21% | 795.087,00 |
| 24.04.2025 | 32,81 | 33,22 | 32,63 | 33,00 | 0,09% | 1.594.442,00 |
| 23.04.2025 | 33,19 | 33,67 | 32,65 | 32,97 | 2,14% | 2.355.840,00 |
| 22.04.2025 | 31,63 | 32,31 | 31,58 | 32,28 | 2,64% | 1.794.367,00 |
| 21.04.2025 | 31,96 | 32,28 | 31,18 | 31,45 | -2,24% | 1.474.099,00 |
| 17.04.2025 | 32,03 | 32,46 | 32,00 | 32,17 | 0,59% | 958.272,00 |
| 16.04.2025 | 32,46 | 32,58 | 31,66 | 31,98 | -1,99% | 1.585.242,00 |
| 15.04.2025 | 32,72 | 33,31 | 32,58 | 32,63 | -0,15% | 1.708.572,00 |
| 14.04.2025 | 33,57 | 33,79 | 32,32 | 32,68 | -1,36% | 2.270.268,00 |
| 11.04.2025 | 32,68 | 33,27 | 32,00 | 33,13 | 0,98% | 1.520.855,00 |
| 10.04.2025 | 33,43 | 33,43 | 31,79 | 32,81 | -3,41% | 2.638.893,00 |
| 09.04.2025 | 30,06 | 34,08 | 29,92 | 33,97 | 11,78% | 3.802.153,00 |
| 08.04.2025 | 31,21 | 31,76 | 30,07 | 30,39 | -0,59% | 3.811.472,00 |
| 07.04.2025 | 30,41 | 32,12 | 29,94 | 30,57 | -2,52% | 3.837.519,00 |
| 04.04.2025 | 33,02 | 33,03 | 31,26 | 31,36 | -7,79% | 3.605.980,00 |
| 03.04.2025 | 33,78 | 34,53 | 33,78 | 34,01 | -3,24% | 1.783.009,00 |
| 02.04.2025 | 34,93 | 35,16 | 34,56 | 35,15 | 0,34% | 2.222.093,00 |
| 01.04.2025 | 34,43 | 35,08 | 34,19 | 35,03 | 1,48% | 1.690.396,00 |
| 31.03.2025 | 33,76 | 34,71 | 33,74 | 34,52 | 0,94% | 2.240.097,00 |
| 28.03.2025 | 34,22 | 34,48 | 33,91 | 34,20 | -0,47% | 1.343.983,00 |
| 27.03.2025 | 34,29 | 34,65 | 34,05 | 34,36 | 0,23% | 1.956.856,00 |
| 26.03.2025 | 34,38 | 34,60 | 33,97 | 34,28 | 0,44% | 1.912.501,00 |
| 25.03.2025 | 34,31 | 34,75 | 34,00 | 34,13 | -0,09% | 2.069.188,00 |
| 24.03.2025 | 34,82 | 34,84 | 33,74 | 34,16 | -0,76% | 4.566.399,00 |
| 21.03.2025 | 33,87 | 34,58 | 33,52 | 34,42 | 0,85% | 3.331.487,00 |
| 20.03.2025 | 34,37 | 34,79 | 33,76 | 34,13 | -4,34% | 3.753.669,00 |
| 19.03.2025 | 34,97 | 35,93 | 34,91 | 35,68 | 2,26% | 1.475.784,00 |
| 18.03.2025 | 35,83 | 35,84 | 34,83 | 34,89 | -3,00% | 1.287.218,00 |
| 17.03.2025 | 35,54 | 36,29 | 35,49 | 35,97 | 1,24% | 1.814.738,00 |
| 14.03.2025 | 34,90 | 35,55 | 34,69 | 35,53 | 3,19% | 1.783.615,00 |
| 13.03.2025 | 34,31 | 34,61 | 33,81 | 34,43 | 0,00% | 1.657.376,00 |
| 12.03.2025 | 35,01 | 35,10 | 33,58 | 34,43 | -1,37% | 2.336.663,00 |
| 11.03.2025 | 35,27 | 35,58 | 34,47 | 34,91 | -1,19% | 2.134.192,00 |
| 10.03.2025 | 35,50 | 35,73 | 34,79 | 35,33 | -1,67% | 1.550.407,00 |
| 07.03.2025 | 35,43 | 36,08 | 35,03 | 35,93 | 1,10% | 1.478.587,00 |
| 06.03.2025 | 35,56 | 36,04 | 35,16 | 35,54 | -0,84% | 1.117.362,00 |
| 05.03.2025 | 35,94 | 36,02 | 35,06 | 35,84 | 0,36% | 1.711.575,00 |
| 04.03.2025 | 35,48 | 36,19 | 34,92 | 35,71 | -0,86% | 2.659.614,00 |
| 03.03.2025 | 37,09 | 37,50 | 35,98 | 36,02 | -2,78% | 1.710.132,00 |
| 28.02.2025 | 36,46 | 37,07 | 36,30 | 37,05 | 1,62% | 1.624.609,00 |
| 27.02.2025 | 36,88 | 36,90 | 36,11 | 36,46 | -0,76% | 1.267.681,00 |
| 26.02.2025 | 36,92 | 37,43 | 36,63 | 36,74 | -0,38% | 1.947.899,00 |
| 25.02.2025 | 37,36 | 37,36 | 36,37 | 36,88 | -0,78% | 3.398.040,00 |
| 24.02.2025 | 36,33 | 37,47 | 36,16 | 37,17 | 3,45% | 2.365.048,00 |
| 21.02.2025 | 36,96 | 36,96 | 35,87 | 35,93 | -2,52% | 2.755.542,00 |
| 20.02.2025 | 36,68 | 37,01 | 36,11 | 36,86 | 0,19% | 1.855.884,00 |
| 19.02.2025 | 37,13 | 37,13 | 36,51 | 36,79 | -1,10% | 2.369.123,00 |
| 18.02.2025 | 37,55 | 37,69 | 36,52 | 37,20 | -1,58% | 3.023.782,00 |
| 17.02.2025 | 37,72 | 37,80 | 37,72 | 37,80 | 0,13% | - |
| 14.02.2025 | 38,91 | 38,91 | 37,75 | 37,75 | -2,40% | 1.122.184,00 |
| 13.02.2025 | 37,99 | 38,73 | 37,87 | 38,68 | 2,11% | 1.562.612,00 |
| 12.02.2025 | 37,11 | 37,94 | 37,08 | 37,88 | 1,12% | 2.297.701,00 |
| 11.02.2025 | 37,32 | 37,60 | 37,16 | 37,46 | -0,27% | 1.949.339,00 |
| 10.02.2025 | 38,18 | 38,18 | 37,31 | 37,56 | -1,39% | 2.599.603,00 |
| 07.02.2025 | 38,17 | 38,72 | 37,91 | 38,09 | 0,18% | 2.691.939,00 |
| 06.02.2025 | 38,02 | 38,36 | 37,70 | 38,02 | 0,40% | 2.259.793,00 |
| 05.02.2025 | 37,57 | 38,37 | 37,06 | 37,87 | 0,56% | 2.868.121,00 |
| 04.02.2025 | 38,50 | 38,50 | 35,88 | 37,66 | -2,05% | 5.381.766,00 |
| 03.02.2025 | 38,14 | 38,91 | 38,05 | 38,45 | -1,18% | 3.118.219,00 |
| 31.01.2025 | 39,56 | 39,84 | 38,80 | 38,91 | -1,82% | 1.679.685,00 |
| 30.01.2025 | 39,70 | 39,89 | 39,38 | 39,63 | 0,79% | 919.859,00 |
| 29.01.2025 | 39,65 | 39,76 | 38,98 | 39,32 | -0,15% | 1.323.787,00 |
| 28.01.2025 | 39,25 | 39,64 | 39,03 | 39,38 | 0,00% | 1.578.192,00 |
| 27.01.2025 | 38,83 | 39,42 | 38,79 | 39,38 | 0,97% | 1.087.741,00 |
| 24.01.2025 | 38,30 | 39,10 | 38,20 | 39,00 | 1,54% | 1.157.398,00 |
| 23.01.2025 | 38,20 | 38,50 | 37,64 | 38,41 | 1,08% | 1.383.964,00 |
| 22.01.2025 | 38,17 | 38,30 | 37,65 | 38,00 | -1,53% | 1.937.117,00 |
| 21.01.2025 | 39,46 | 39,60 | 37,86 | 38,59 | -1,46% | 2.724.661,00 |
| 17.01.2025 | 39,58 | 40,00 | 39,14 | 39,16 | -0,38% | 2.358.962,00 |
| 16.01.2025 | 39,36 | 39,54 | 39,07 | 39,31 | 0,10% | 1.863.116,00 |
| 15.01.2025 | 38,94 | 39,48 | 38,85 | 39,27 | 2,75% | 3.162.618,00 |
| 14.01.2025 | 37,93 | 38,36 | 37,65 | 38,22 | 1,19% | 1.600.194,00 |
| 13.01.2025 | 36,77 | 37,82 | 36,67 | 37,77 | 2,25% | 2.466.423,00 |
| 10.01.2025 | 36,52 | 36,95 | 36,31 | 36,94 | 0,24% | 2.082.510,00 |
| 08.01.2025 | 36,25 | 36,89 | 36,03 | 36,85 | 1,60% | 1.646.604,00 |
| 07.01.2025 | 36,70 | 36,92 | 36,03 | 36,27 | -1,17% | 2.183.452,00 |
| 06.01.2025 | 37,21 | 37,55 | 36,63 | 36,70 | -1,16% | 1.043.394,00 |
| 03.01.2025 | 37,05 | 37,37 | 36,82 | 37,13 | 0,41% | 1.045.882,00 |
| 02.01.2025 | 37,52 | 37,74 | 36,79 | 36,98 | -0,88% | 1.484.489,00 |
| 31.12.2024 | 37,37 | 37,65 | 37,29 | 37,31 | 0,16% | 1.490.701,00 |
| 30.12.2024 | 37,04 | 37,58 | 36,92 | 37,25 | -0,48% | 1.241.871,00 |
| 27.12.2024 | 37,30 | 37,84 | 37,23 | 37,43 | -0,58% | 1.232.537,00 |
| 26.12.2024 | 37,37 | 37,68 | 37,21 | 37,65 | -0,05% | 1.605.571,00 |
| 24.12.2024 | 37,64 | 37,71 | 37,43 | 37,67 | 0,05% | 599.411,00 |
| 23.12.2024 | 37,41 | 37,81 | 37,17 | 37,65 | 0,08% | 1.062.694,00 |
| 20.12.2024 | 37,36 | 38,14 | 37,36 | 37,62 | 0,56% | 3.703.254,00 |
| 19.12.2024 | 37,61 | 38,16 | 37,41 | 37,41 | 0,16% | 1.968.057,00 |
| 18.12.2024 | 38,99 | 39,11 | 37,30 | 37,35 | -3,66% | 2.024.149,00 |
| 17.12.2024 | 39,34 | 39,74 | 38,69 | 38,77 | -2,19% | 1.643.737,00 |
| 16.12.2024 | 40,38 | 40,48 | 39,63 | 39,64 | -1,32% | 1.732.068,00 |
| 13.12.2024 | 40,32 | 40,66 | 39,81 | 40,17 | -0,57% | 1.292.578,00 |