45,172$
0,25%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 45,75 | 45,75 | 44,93 | 45,06 | -1,57% | 2.738.145,00 |
| 06.05.2026 | 45,87 | 46,26 | 45,69 | 45,78 | 1,15% | 3.606.862,00 |
| 05.05.2026 | 44,99 | 45,55 | 44,61 | 45,26 | 1,07% | 1.932.066,00 |
| 04.05.2026 | 45,04 | 45,53 | 44,40 | 44,78 | -0,38% | 3.129.346,00 |
| 01.05.2026 | 45,86 | 45,90 | 44,88 | 44,95 | -1,62% | 2.731.027,00 |
| 30.04.2026 | 45,36 | 45,82 | 45,18 | 45,69 | 1,60% | 2.063.091,00 |
| 29.04.2026 | 45,41 | 45,63 | 44,72 | 44,97 | -1,01% | 2.061.443,00 |
| 28.04.2026 | 45,54 | 46,17 | 45,23 | 45,43 | -0,37% | 2.126.543,00 |
| 27.04.2026 | 46,12 | 46,50 | 45,28 | 45,60 | -1,47% | 2.050.373,00 |
| 24.04.2026 | 46,19 | 46,59 | 45,85 | 46,28 | 0,24% | 2.133.731,00 |
| 23.04.2026 | 45,70 | 46,88 | 45,70 | 46,17 | 2,03% | 4.398.372,00 |
| 22.04.2026 | 45,54 | 46,17 | 44,78 | 45,25 | -0,04% | 2.987.386,00 |
| 21.04.2026 | 45,60 | 46,07 | 45,07 | 45,27 | -0,72% | 3.210.790,00 |
| 20.04.2026 | 45,19 | 45,69 | 44,87 | 45,60 | 0,77% | 2.339.622,00 |
| 17.04.2026 | 44,63 | 45,42 | 44,60 | 45,25 | 2,12% | 2.431.443,00 |
| 16.04.2026 | 43,83 | 44,47 | 43,53 | 44,31 | 1,14% | 3.208.456,00 |
| 15.04.2026 | 44,07 | 44,33 | 43,72 | 43,81 | -0,88% | 2.097.159,00 |
| 14.04.2026 | 43,39 | 44,40 | 43,21 | 44,20 | 1,91% | 2.771.001,00 |
| 13.04.2026 | 42,56 | 43,39 | 42,36 | 43,37 | 1,19% | 2.253.381,00 |
| 10.04.2026 | 43,40 | 43,88 | 42,80 | 42,86 | -1,36% | 2.757.270,00 |
| 09.04.2026 | 43,31 | 43,96 | 43,00 | 43,45 | 0,32% | 1.825.181,00 |
| 08.04.2026 | 43,10 | 44,16 | 43,10 | 43,31 | 3,12% | 2.394.133,00 |
| 07.04.2026 | 42,46 | 42,61 | 41,81 | 42,00 | -1,18% | 2.544.205,00 |
| 06.04.2026 | 42,02 | 42,73 | 41,91 | 42,50 | -0,12% | 2.232.371,00 |
| 02.04.2026 | 41,57 | 42,74 | 41,39 | 42,55 | 1,60% | 2.616.593,00 |
| 01.04.2026 | 40,72 | 42,03 | 40,72 | 41,88 | 3,31% | 2.465.217,00 |
| 31.03.2026 | 40,78 | 41,31 | 39,85 | 40,54 | 0,70% | 1.784.329,00 |
| 30.03.2026 | 39,86 | 40,55 | 39,86 | 40,26 | 1,05% | 1.445.917,00 |
| 27.03.2026 | 40,29 | 40,50 | 39,69 | 39,84 | -1,75% | 2.135.594,00 |
| 26.03.2026 | 41,27 | 41,79 | 40,44 | 40,55 | -2,22% | 2.500.916,00 |
| 25.03.2026 | 40,96 | 41,64 | 40,72 | 41,47 | 3,08% | 2.404.312,00 |
| 24.03.2026 | 39,99 | 40,53 | 39,86 | 40,23 | -0,15% | 1.574.416,00 |
| 23.03.2026 | 39,88 | 41,18 | 39,55 | 40,29 | 3,63% | 1.980.573,00 |
| 20.03.2026 | 39,18 | 39,58 | 38,68 | 38,88 | -0,72% | 4.000.861,00 |
| 19.03.2026 | 39,67 | 39,92 | 38,78 | 39,16 | -1,73% | 2.369.951,00 |
| 18.03.2026 | 40,74 | 41,09 | 39,82 | 39,85 | -2,50% | 2.524.250,00 |
| 17.03.2026 | 41,03 | 41,26 | 40,85 | 40,87 | 1,04% | 1.787.055,00 |
| 16.03.2026 | 39,86 | 41,11 | 39,51 | 40,45 | 1,13% | 2.731.166,00 |
| 13.03.2026 | 40,14 | 40,69 | 39,95 | 40,00 | 0,03% | 3.442.893,00 |
| 12.03.2026 | 39,65 | 40,26 | 39,31 | 39,99 | 0,58% | 3.238.522,00 |
| 11.03.2026 | 39,86 | 40,15 | 39,26 | 39,76 | -0,58% | 2.320.391,00 |
| 10.03.2026 | 40,02 | 40,24 | 39,51 | 39,99 | -0,82% | 1.914.041,00 |
| 09.03.2026 | 40,15 | 40,55 | 38,73 | 40,32 | 0,17% | 3.606.215,00 |
| 06.03.2026 | 40,76 | 40,84 | 39,42 | 40,25 | -1,92% | 2.616.133,00 |
| 05.03.2026 | 41,00 | 41,98 | 40,83 | 41,04 | -0,10% | 2.195.499,00 |
| 04.03.2026 | 41,00 | 41,32 | 40,80 | 41,08 | 0,54% | 1.265.795,00 |
| 03.03.2026 | 40,50 | 41,29 | 39,84 | 40,86 | -0,97% | 1.829.599,00 |
| 02.03.2026 | 41,37 | 41,66 | 40,68 | 41,26 | -1,41% | 1.836.920,00 |
| 27.02.2026 | 41,39 | 42,10 | 41,26 | 41,85 | 0,02% | 1.829.095,00 |
| 26.02.2026 | 41,22 | 41,90 | 41,09 | 41,84 | 2,07% | 1.504.068,00 |
| 25.02.2026 | 41,25 | 41,53 | 40,59 | 40,99 | 0,00% | 2.145.988,00 |
| 24.02.2026 | 40,57 | 41,02 | 40,01 | 40,99 | 1,04% | 1.869.532,00 |
| 23.02.2026 | 40,50 | 40,82 | 40,04 | 40,57 | -0,86% | 2.554.670,00 |
| 20.02.2026 | 40,50 | 41,04 | 40,21 | 40,92 | 0,96% | 1.757.863,00 |
| 19.02.2026 | 40,28 | 40,55 | 39,87 | 40,53 | 0,92% | 2.200.630,00 |
| 18.02.2026 | 38,97 | 40,38 | 38,97 | 40,16 | 2,27% | 2.628.285,00 |
| 17.02.2026 | 39,56 | 39,91 | 39,03 | 39,27 | 0,74% | 2.516.480,00 |
| 13.02.2026 | 39,31 | 39,39 | 38,15 | 38,98 | -0,46% | 4.104.637,00 |
| 12.02.2026 | 42,40 | 42,85 | 38,42 | 39,16 | -7,18% | 7.335.133,00 |
| 11.02.2026 | 41,30 | 42,94 | 40,84 | 42,19 | 3,00% | 6.656.196,00 |
| 10.02.2026 | 38,31 | 41,21 | 38,25 | 40,96 | 5,57% | 9.213.191,00 |
| 09.02.2026 | 38,61 | 38,88 | 38,25 | 38,80 | 0,18% | 8.892.017,00 |
| 06.02.2026 | 38,71 | 39,17 | 38,28 | 38,73 | 0,16% | 9.212.057,00 |
| 05.02.2026 | 38,86 | 39,21 | 38,40 | 38,67 | -0,26% | 5.165.189,00 |
| 04.02.2026 | 38,25 | 38,80 | 37,91 | 38,77 | 1,87% | 5.257.129,00 |
| 03.02.2026 | 38,33 | 38,59 | 37,90 | 38,06 | -0,73% | 2.481.481,00 |
| 02.02.2026 | 38,51 | 38,77 | 38,20 | 38,34 | -0,39% | 3.740.914,00 |
| 30.01.2026 | 38,49 | 38,93 | 38,30 | 38,49 | 0,00% | 3.939.057,00 |
| 29.01.2026 | 38,78 | 38,83 | 38,20 | 38,49 | -0,03% | 3.518.799,00 |
| 28.01.2026 | 38,73 | 39,16 | 38,45 | 38,50 | -0,67% | 2.468.128,00 |
| 27.01.2026 | 38,58 | 38,99 | 38,17 | 38,76 | -0,08% | 1.917.720,00 |
| 26.01.2026 | 38,99 | 39,16 | 38,46 | 38,79 | -0,74% | 2.693.269,00 |
| 23.01.2026 | 39,29 | 39,49 | 38,83 | 39,08 | -0,64% | 1.760.171,00 |
| 22.01.2026 | 39,58 | 39,95 | 39,21 | 39,33 | -0,30% | 2.167.417,00 |
| 21.01.2026 | 38,96 | 39,59 | 38,83 | 39,45 | 2,10% | 3.712.450,00 |
| 20.01.2026 | 39,24 | 39,51 | 38,60 | 38,64 | -2,05% | 2.326.614,00 |
| 19.01.2026 | 39,34 | 39,46 | 39,23 | 39,45 | -0,43% | - |
| 16.01.2026 | 38,84 | 39,72 | 38,58 | 39,62 | 1,56% | 2.176.573,00 |
| 15.01.2026 | 38,71 | 39,16 | 38,61 | 39,01 | 1,14% | 3.221.088,00 |
| 14.01.2026 | 38,37 | 38,75 | 38,28 | 38,57 | 0,55% | 3.242.713,00 |
| 13.01.2026 | 38,61 | 38,77 | 37,88 | 38,36 | -1,06% | 2.744.324,00 |
| 12.01.2026 | 38,76 | 38,95 | 38,25 | 38,77 | -0,41% | 2.291.755,00 |
| 09.01.2026 | 38,82 | 39,04 | 38,37 | 38,93 | 0,31% | 1.783.912,00 |
| 08.01.2026 | 37,87 | 39,29 | 37,87 | 38,81 | 1,12% | 1.909.497,00 |
| 07.01.2026 | 38,53 | 38,77 | 37,83 | 38,38 | -0,54% | 2.281.662,00 |
| 06.01.2026 | 37,96 | 38,83 | 37,96 | 38,59 | 1,66% | 2.075.551,00 |
| 05.01.2026 | 36,36 | 38,36 | 36,36 | 37,96 | 3,77% | 2.712.174,00 |
| 02.01.2026 | 36,85 | 36,91 | 36,04 | 36,58 | -0,76% | 2.410.548,00 |
| 31.12.2025 | 37,21 | 37,35 | 36,85 | 36,86 | -1,10% | 1.259.693,00 |
| 30.12.2025 | 37,36 | 37,38 | 37,03 | 37,27 | -0,24% | 1.254.339,00 |
| 29.12.2025 | 37,45 | 37,58 | 37,23 | 37,36 | -0,16% | 1.194.875,00 |
| 26.12.2025 | 37,79 | 37,79 | 37,23 | 37,42 | -0,85% | 1.099.829,00 |
| 24.12.2025 | 37,93 | 38,07 | 37,62 | 37,74 | -0,74% | 674.467,00 |
| 23.12.2025 | 38,42 | 38,47 | 37,83 | 38,02 | -0,91% | 1.550.296,00 |
| 22.12.2025 | 37,97 | 38,68 | 37,79 | 38,37 | 1,05% | 2.176.596,00 |
| 19.12.2025 | 38,02 | 38,24 | 37,69 | 37,97 | -0,05% | 2.606.141,00 |
| 18.12.2025 | 38,02 | 38,14 | 37,70 | 37,99 | 0,64% | 2.567.481,00 |
| 17.12.2025 | 37,72 | 38,31 | 37,38 | 37,75 | 0,27% | 1.845.983,00 |
| 16.12.2025 | 37,52 | 37,83 | 37,37 | 37,65 | 0,08% | 1.936.634,00 |
| 15.12.2025 | 37,69 | 37,96 | 37,38 | 37,62 | 0,53% | 1.906.546,00 |