1,535$
-2,85%
Echtzeit-Aktienkurs Armlogi Holding Corp
Bid:
Ask:
Aktienkurse zur Armlogi Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,57 | 1,75 | 1,39 | 1,58 | -2,47% | 19.809,00 |
| 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 |
| 22.05.2025 | 1,44 | 1,56 | 1,43 | 1,43 | -3,38% | 17.251,00 |
| 21.05.2025 | 1,63 | 1,76 | 1,38 | 1,48 | -11,38% | 38.302,00 |
| 20.05.2025 | 1,53 | 1,77 | 1,48 | 1,67 | 7,74% | 30.658,00 |
| 19.05.2025 | 1,50 | 1,66 | 1,44 | 1,55 | -1,90% | 12.422,00 |
| 16.05.2025 | 1,55 | 1,66 | 1,42 | 1,58 | 0,64% | 17.685,00 |
| 15.05.2025 | 1,62 | 1,86 | 1,52 | 1,57 | -7,10% | 93.728,00 |
| 14.05.2025 | 1,73 | 1,91 | 1,68 | 1,69 | -4,25% | 64.396,00 |
| 13.05.2025 | 1,27 | 1,80 | 1,27 | 1,77 | 40,08% | 385.507,00 |
| 12.05.2025 | 1,24 | 1,26 | 1,20 | 1,26 | 6,78% | 9.895,00 |
| 09.05.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 0,00% | 21.580,00 |
| 08.05.2025 | 1,13 | 1,20 | 1,13 | 1,18 | 3,51% | 21.774,00 |
| 07.05.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 2,24% | 28.270,00 |
| 06.05.2025 | 1,08 | 1,16 | 1,08 | 1,12 | -3,88% | 36.257,00 |
| 05.05.2025 | 1,19 | 1,19 | 1,14 | 1,16 | 0,00% | 55.358,00 |
| 02.05.2025 | 1,17 | 1,17 | 1,12 | 1,16 | -1,69% | 52.272,00 |
| 01.05.2025 | 1,17 | 1,21 | 1,16 | 1,18 | -2,48% | 68.542,00 |
| 30.04.2025 | 0,99 | 1,22 | 0,99 | 1,21 | 12,04% | 74.849,00 |
| 29.04.2025 | 1,14 | 1,15 | 1,06 | 1,08 | -6,90% | 63.166,00 |
| 28.04.2025 | 1,19 | 1,19 | 1,12 | 1,16 | -1,69% | 72.182,00 |
| 25.04.2025 | 1,20 | 1,20 | 1,12 | 1,18 | -0,84% | 55.111,00 |
| 24.04.2025 | 1,19 | 1,24 | 1,11 | 1,19 | 2,59% | 69.342,00 |
| 23.04.2025 | 1,20 | 1,20 | 1,12 | 1,16 | -1,69% | 66.843,00 |
| 22.04.2025 | 1,18 | 1,22 | 1,09 | 1,18 | 3,51% | 77.012,00 |
| 21.04.2025 | 1,06 | 1,14 | 1,00 | 1,14 | 9,62% | 65.221,00 |
| 17.04.2025 | 1,12 | 1,13 | 1,02 | 1,04 | -7,96% | 72.747,00 |
| 16.04.2025 | 1,21 | 1,21 | 1,07 | 1,13 | -4,24% | 60.501,00 |
| 15.04.2025 | 1,27 | 1,27 | 1,12 | 1,18 | -5,60% | 90.146,00 |
| 14.04.2025 | 1,02 | 1,26 | 0,97 | 1,25 | 23,76% | 79.634,00 |
| 11.04.2025 | 1,05 | 1,09 | 0,97 | 1,01 | -2,88% | 63.633,00 |
| 10.04.2025 | 1,04 | 1,08 | 0,99 | 1,04 | 0,91% | 68.486,00 |
| 09.04.2025 | 0,97 | 1,05 | 0,93 | 1,03 | 3,06% | 131.462,00 |
| 08.04.2025 | 1,09 | 1,12 | 0,91 | 1,00 | 0,00% | 66.166,00 |
| 07.04.2025 | 0,90 | 1,12 | 0,80 | 1,00 | 5,04% | 135.234,00 |
| 04.04.2025 | 0,92 | 0,97 | 0,90 | 0,95 | 4,62% | 76.211,00 |
| 03.04.2025 | 0,96 | 1,00 | 0,90 | 0,91 | -4,63% | 78.215,00 |
| 02.04.2025 | 0,90 | 0,97 | 0,90 | 0,95 | 1,75% | 83.054,00 |
| 01.04.2025 | 0,98 | 1,00 | 0,90 | 0,94 | -4,18% | 94.460,00 |
| 31.03.2025 | 1,00 | 1,06 | 0,95 | 0,98 | -3,10% | 141.081,00 |
| 28.03.2025 | 0,97 | 1,05 | 0,94 | 1,01 | 3,00% | 82.467,00 |
| 27.03.2025 | 0,95 | 1,01 | 0,91 | 0,98 | 5,44% | 102.155,00 |
| 26.03.2025 | 0,96 | 0,98 | 0,93 | 0,93 | -4,12% | 103.114,00 |
| 25.03.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -3,96% | 124.024,00 |
| 24.03.2025 | 1,01 | 1,05 | 0,96 | 1,01 | -0,98% | 111.068,00 |
| 21.03.2025 | 1,06 | 1,09 | 0,97 | 1,02 | 0,00% | 95.314,00 |
| 20.03.2025 | 0,93 | 1,02 | 0,90 | 1,02 | 8,51% | 129.532,00 |
| 19.03.2025 | 1,01 | 1,07 | 0,90 | 0,94 | -8,74% | 217.892,00 |
| 18.03.2025 | 1,11 | 1,16 | 1,01 | 1,03 | -6,36% | 101.203,00 |
| 17.03.2025 | 1,13 | 1,24 | 1,00 | 1,10 | -2,65% | 192.224,00 |
| 14.03.2025 | 1,00 | 1,14 | 1,00 | 1,13 | 14,43% | 150.707,00 |
| 13.03.2025 | 1,26 | 1,27 | 0,89 | 0,99 | -24,62% | 153.109,00 |
| 12.03.2025 | 1,49 | 1,49 | 1,25 | 1,31 | -11,49% | 167.584,00 |
| 11.03.2025 | 1,43 | 1,51 | 1,29 | 1,48 | 3,50% | 128.249,00 |
| 10.03.2025 | 1,56 | 1,60 | 1,31 | 1,43 | -11,18% | 209.337,00 |
| 07.03.2025 | 1,70 | 1,77 | 1,50 | 1,61 | -4,17% | 175.477,00 |
| 06.03.2025 | 1,70 | 1,79 | 1,59 | 1,68 | -1,18% | 175.898,00 |
| 05.03.2025 | 2,07 | 2,07 | 1,58 | 1,70 | -17,07% | 175.340,00 |
| 04.03.2025 | 2,11 | 2,11 | 1,92 | 2,05 | -1,91% | 182.725,00 |
| 03.03.2025 | 2,31 | 2,52 | 2,05 | 2,09 | -9,13% | 408.793,00 |
| 28.02.2025 | 1,94 | 2,33 | 1,90 | 2,30 | 15,00% | 193.082,00 |
| 27.02.2025 | 2,34 | 2,41 | 1,99 | 2,00 | -14,16% | 201.507,00 |
| 26.02.2025 | 2,30 | 2,67 | 2,30 | 2,33 | 0,43% | 188.949,00 |
| 25.02.2025 | 2,47 | 2,48 | 2,32 | 2,32 | -5,69% | 190.539,00 |
| 24.02.2025 | 2,66 | 2,68 | 2,39 | 2,46 | -7,52% | 203.066,00 |
| 21.02.2025 | 2,39 | 2,71 | 2,39 | 2,66 | 8,13% | 168.475,00 |
| 20.02.2025 | 2,57 | 2,72 | 2,34 | 2,46 | -6,11% | 250.807,00 |
| 19.02.2025 | 3,00 | 3,00 | 2,56 | 2,62 | -13,53% | 219.197,00 |
| 18.02.2025 | 3,40 | 3,51 | 2,88 | 3,03 | -10,88% | 197.209,00 |
| 14.02.2025 | 3,69 | 3,78 | 3,28 | 3,40 | -9,33% | 203.791,00 |
| 13.02.2025 | 4,00 | 4,01 | 3,67 | 3,75 | -4,09% | 221.089,00 |
| 12.02.2025 | 4,13 | 4,15 | 3,90 | 3,91 | -6,46% | 177.797,00 |
| 11.02.2025 | 4,06 | 4,35 | 4,03 | 4,18 | 1,46% | 231.214,00 |
| 10.02.2025 | 4,27 | 4,50 | 4,09 | 4,12 | -3,74% | 276.490,00 |
| 07.02.2025 | 4,19 | 4,46 | 4,16 | 4,28 | 2,39% | 135.826,00 |
| 06.02.2025 | 4,08 | 4,37 | 3,93 | 4,18 | 3,98% | 217.634,00 |