0,786$
3,83%
Echtzeit-Aktienkurs Armlogi Holding Corp
Bid:
Ask:
Aktienkurse zur Armlogi Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,77 | 0,79 | 0,77 | 0,79 | 3,83% | 1.684,00 |
| 14.10.2025 | 0,77 | 0,77 | 0,72 | 0,76 | -1,93% | 113.550,00 |
| 13.10.2025 | 0,78 | 0,79 | 0,75 | 0,77 | -3,63% | 176.173,00 |
| 10.10.2025 | 0,85 | 0,85 | 0,78 | 0,80 | -8,25% | 250.172,00 |
| 09.10.2025 | 0,88 | 0,89 | 0,84 | 0,87 | 0,08% | 155.492,00 |
| 08.10.2025 | 0,88 | 0,90 | 0,84 | 0,87 | -4,14% | 248.125,00 |
| 07.10.2025 | 0,89 | 0,95 | 0,86 | 0,91 | 2,57% | 398.906,00 |
| 06.10.2025 | 0,82 | 0,92 | 0,81 | 0,89 | 9,26% | 697.449,00 |
| 03.10.2025 | 0,82 | 0,83 | 0,81 | 0,81 | 1,56% | 31.518,00 |
| 02.10.2025 | 0,86 | 0,86 | 0,80 | 0,80 | -5,94% | 231.100,00 |
| 01.10.2025 | 0,76 | 0,86 | 0,76 | 0,85 | 6,25% | 398.075,00 |
| 30.09.2025 | 0,84 | 0,88 | 0,77 | 0,80 | -9,08% | 710.887,00 |
| 29.09.2025 | 0,89 | 0,90 | 0,81 | 0,88 | -8,34% | 920.287,00 |
| 26.09.2025 | 0,97 | 1,05 | 0,91 | 0,96 | -16,52% | 1.144.667,00 |
| 25.09.2025 | 1,04 | 1,22 | 0,89 | 1,15 | 3,60% | 32.035.572,00 |
| 24.09.2025 | 1,22 | 1,22 | 1,11 | 1,11 | -8,26% | 2.513.406,00 |
| 23.09.2025 | 1,21 | 1,23 | 1,15 | 1,21 | 0,83% | 6.917,00 |
| 22.09.2025 | 1,27 | 1,36 | 1,17 | 1,20 | -4,00% | 81.880,00 |
| 19.09.2025 | 1,22 | 1,35 | 1,17 | 1,25 | 5,93% | 248.585,00 |
| 18.09.2025 | 1,19 | 1,25 | 1,18 | 1,18 | -3,28% | 17.346,00 |
| 17.09.2025 | 1,20 | 1,27 | 1,15 | 1,22 | -1,61% | 46.950,00 |
| 16.09.2025 | 1,15 | 1,28 | 1,15 | 1,24 | 2,06% | 18.609,00 |
| 15.09.2025 | 1,28 | 1,33 | 1,14 | 1,22 | -6,54% | 80.807,00 |
| 12.09.2025 | 1,24 | 1,32 | 1,24 | 1,30 | 3,17% | 8.854,00 |
| 11.09.2025 | 1,23 | 1,45 | 1,18 | 1,26 | 4,13% | 112.026,00 |
| 10.09.2025 | 1,18 | 1,26 | 1,16 | 1,21 | 4,31% | 28.529,00 |
| 09.09.2025 | 1,21 | 1,21 | 1,11 | 1,16 | -3,33% | 46.076,00 |
| 08.09.2025 | 1,25 | 1,25 | 1,13 | 1,20 | -4,38% | 31.540,00 |
| 05.09.2025 | 1,25 | 1,28 | 1,20 | 1,26 | 4,58% | 29.207,00 |
| 04.09.2025 | 1,21 | 1,27 | 1,19 | 1,20 | -4,00% | 27.383,00 |
| 03.09.2025 | 1,31 | 1,31 | 1,21 | 1,25 | -3,10% | 29.331,00 |
| 02.09.2025 | 1,29 | 1,36 | 1,24 | 1,29 | -4,44% | 26.739,00 |
| 29.08.2025 | 1,36 | 1,39 | 1,33 | 1,35 | -4,26% | 6.063,00 |
| 28.08.2025 | 1,38 | 1,42 | 1,36 | 1,41 | -0,70% | 5.761,00 |
| 27.08.2025 | 1,37 | 1,47 | 1,33 | 1,42 | 1,43% | 52.078,00 |
| 26.08.2025 | 1,55 | 1,55 | 1,32 | 1,40 | -7,28% | 40.637,00 |
| 25.08.2025 | 1,47 | 1,57 | 1,38 | 1,51 | -1,31% | 57.677,00 |
| 22.08.2025 | 1,47 | 1,53 | 1,46 | 1,53 | 5,52% | 10.610,00 |
| 21.08.2025 | 1,45 | 1,50 | 1,45 | 1,45 | 0,00% | 5.806,00 |
| 20.08.2025 | 1,45 | 1,53 | 1,40 | 1,45 | -3,33% | 6.409,00 |
| 19.08.2025 | 1,50 | 1,55 | 1,49 | 1,50 | 0,67% | 7.370,00 |
| 18.08.2025 | 1,49 | 1,59 | 1,35 | 1,49 | -0,67% | 18.000,00 |
| 15.08.2025 | 1,50 | 1,60 | 1,30 | 1,50 | 0,00% | 39.945,00 |
| 14.08.2025 | 1,47 | 1,60 | 1,35 | 1,50 | -1,96% | 41.010,00 |
| 13.08.2025 | 1,57 | 1,64 | 1,39 | 1,53 | -2,55% | 22.600,00 |
| 12.08.2025 | 1,59 | 1,64 | 1,55 | 1,57 | 1,29% | 14.770,00 |
| 11.08.2025 | 1,53 | 1,63 | 1,49 | 1,55 | -1,27% | 10.116,00 |
| 08.08.2025 | 1,59 | 1,64 | 1,52 | 1,57 | -1,26% | 10.485,00 |
| 07.08.2025 | 1,52 | 1,64 | 1,52 | 1,59 | 2,63% | 8.682,00 |
| 06.08.2025 | 1,51 | 1,55 | 1,51 | 1,55 | -1,95% | 6.796,00 |
| 05.08.2025 | 1,55 | 1,63 | 1,53 | 1,58 | 0,00% | 5.367,00 |
| 04.08.2025 | 1,64 | 1,64 | 1,50 | 1,58 | 0,00% | 11.051,00 |
| 01.08.2025 | 1,52 | 1,64 | 1,43 | 1,58 | 0,00% | 59.603,00 |
| 31.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,72% | 1.213,00 |
| 30.07.2025 | 1,52 | 1,63 | 1,52 | 1,62 | 8,27% | 6.048,00 |
| 29.07.2025 | 1,59 | 1,78 | 1,50 | 1,50 | -10,71% | 92.584,00 |
| 28.07.2025 | 1,62 | 1,68 | 1,49 | 1,68 | 3,70% | 8.142,00 |
| 25.07.2025 | 1,59 | 1,66 | 1,58 | 1,62 | 0,00% | 5.422,00 |
| 24.07.2025 | 1,64 | 1,68 | 1,56 | 1,62 | -3,57% | 21.561,00 |
| 23.07.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 0,60% | 14.345,00 |
| 22.07.2025 | 1,64 | 1,68 | 1,55 | 1,67 | 0,60% | 28.712,00 |
| 21.07.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,22% | 21.628,00 |
| 18.07.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 2,50% | 27.268,00 |
| 17.07.2025 | 1,54 | 1,60 | 1,50 | 1,60 | 5,26% | 10.237,00 |
| 16.07.2025 | 1,47 | 1,60 | 1,46 | 1,52 | 1,33% | 7.972,00 |
| 15.07.2025 | 1,58 | 1,58 | 1,49 | 1,50 | -5,06% | 19.231,00 |
| 14.07.2025 | 1,65 | 1,69 | 1,58 | 1,58 | 0,00% | 25.357,00 |
| 11.07.2025 | 1,45 | 1,60 | 1,44 | 1,58 | 3,27% | 10.112,00 |
| 10.07.2025 | 1,44 | 1,58 | 1,41 | 1,53 | 3,38% | 19.493,00 |
| 09.07.2025 | 1,45 | 1,51 | 1,40 | 1,48 | -1,99% | 95.620,00 |
| 08.07.2025 | 1,49 | 1,53 | 1,45 | 1,51 | -0,66% | 19.246,00 |
| 07.07.2025 | 1,49 | 1,54 | 1,49 | 1,52 | -1,30% | 4.575,00 |
| 03.07.2025 | 1,56 | 1,56 | 1,53 | 1,54 | 0,00% | 3.902,00 |
| 02.07.2025 | 1,50 | 1,56 | 1,45 | 1,54 | -1,91% | 7.023,00 |
| 01.07.2025 | 1,57 | 1,75 | 1,39 | 1,57 | -3,09% | 20.146,00 |
| 30.06.2025 | 1,71 | 1,78 | 1,52 | 1,62 | -5,26% | 59.047,00 |
| 27.06.2025 | 1,47 | 1,71 | 1,46 | 1,71 | 10,32% | 42.549,00 |
| 26.06.2025 | 1,48 | 1,58 | 1,40 | 1,55 | 1,97% | 11.573,00 |
| 25.06.2025 | 1,43 | 1,52 | 1,39 | 1,52 | 2,70% | 14.166,00 |
| 24.06.2025 | 1,44 | 1,55 | 1,44 | 1,48 | -1,33% | 10.417,00 |
| 23.06.2025 | 1,62 | 1,62 | 1,48 | 1,50 | -11,76% | 19.424,00 |
| 20.06.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 2,41% | 16.011,00 |
| 18.06.2025 | 1,52 | 1,70 | 1,52 | 1,66 | 9,93% | 78.919,00 |
| 17.06.2025 | 1,53 | 1,65 | 1,39 | 1,51 | 0,00% | 69.776,00 |
| 16.06.2025 | 1,47 | 1,56 | 1,42 | 1,51 | 2,72% | 35.758,00 |
| 13.06.2025 | 1,38 | 1,54 | 1,38 | 1,47 | 1,38% | 11.477,00 |
| 12.06.2025 | 1,50 | 1,63 | 1,38 | 1,45 | -4,61% | 10.784,00 |
| 11.06.2025 | 1,75 | 1,77 | 1,51 | 1,52 | -3,18% | 27.750,00 |
| 10.06.2025 | 1,36 | 1,62 | 1,36 | 1,57 | 12,95% | 17.912,00 |
| 09.06.2025 | 1,31 | 1,40 | 1,26 | 1,39 | 7,75% | 28.855,00 |
| 06.06.2025 | 1,21 | 1,32 | 1,16 | 1,29 | 8,40% | 21.787,00 |
| 05.06.2025 | 1,24 | 1,38 | 1,19 | 1,19 | -7,12% | 37.681,00 |
| 04.06.2025 | 1,31 | 1,40 | 1,10 | 1,28 | 0,88% | 65.542,00 |
| 03.06.2025 | 1,20 | 1,35 | 1,11 | 1,27 | 8,55% | 59.953,00 |
| 02.06.2025 | 1,10 | 1,29 | 1,06 | 1,17 | 7,34% | 54.425,00 |
| 30.05.2025 | 1,17 | 1,22 | 1,09 | 1,09 | -8,40% | 94.957,00 |
| 29.05.2025 | 1,20 | 1,29 | 1,15 | 1,19 | -2,46% | 42.980,00 |
| 28.05.2025 | 1,33 | 1,34 | 1,16 | 1,22 | -7,58% | 53.690,00 |
| 27.05.2025 | 1,38 | 1,43 | 1,26 | 1,32 | -6,38% | 47.456,00 |
| 23.05.2025 | 1,40 | 1,61 | 1,37 | 1,41 | -1,40% | 43.274,00 |