14,235€
-0,09%
Echtzeit-Aktienkurs ARC RES LTD
Bid:
Ask:
Aktienkurse zur ARC RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,79 | 14,79 | 14,20 | 14,31 | 0,41% | 3.205,00 |
| 06.02.2026 | 15,95 | 15,95 | 13,67 | 14,25 | -12,05% | 13.011,00 |
| 05.02.2026 | 16,12 | 16,20 | 16,12 | 16,20 | 3,46% | 142,00 |
| 04.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,29% | 500,00 |
| 03.02.2026 | 15,53 | 15,73 | 15,53 | 15,70 | 2,59% | 452,00 |
| 02.02.2026 | 16,00 | 16,00 | 14,80 | 15,31 | -1,97% | 1.776,00 |
| 30.01.2026 | 15,62 | 15,84 | 15,41 | 15,62 | -0,22% | 10.432,00 |
| 29.01.2026 | 15,98 | 16,08 | 15,57 | 15,65 | -0,61% | 2.379,00 |
| 28.01.2026 | 15,52 | 15,75 | 15,51 | 15,75 | 2,18% | 2.366,00 |
| 27.01.2026 | 15,52 | 15,56 | 15,41 | 15,41 | -0,41% | 1.133,00 |
| 26.01.2026 | 15,79 | 16,12 | 15,47 | 15,47 | -1,15% | 5.850,00 |
| 23.01.2026 | 15,46 | 15,76 | 15,46 | 15,65 | 1,91% | 1.192,00 |
| 22.01.2026 | 15,80 | 15,80 | 15,33 | 15,36 | -2,22% | 1.001,00 |
| 21.01.2026 | 14,97 | 15,71 | 14,97 | 15,71 | 4,43% | 3.918,00 |
| 20.01.2026 | 15,06 | 15,15 | 14,76 | 15,04 | 0,28% | 743,00 |
| 19.01.2026 | 14,63 | 15,05 | 14,63 | 15,00 | 1,31% | 1.300,00 |
| 16.01.2026 | 14,53 | 14,81 | 14,50 | 14,81 | 2,39% | 933,00 |
| 15.01.2026 | 14,46 | 14,49 | 14,30 | 14,46 | -0,28% | 2.048,00 |
| 14.01.2026 | 14,66 | 14,89 | 14,44 | 14,50 | -2,00% | 6.607,00 |
| 13.01.2026 | 15,00 | 15,07 | 14,80 | 14,80 | -0,43% | 3.397,00 |
| 12.01.2026 | 14,64 | 14,86 | 14,41 | 14,86 | 3,67% | 1.704,00 |
| 09.01.2026 | 14,45 | 14,48 | 14,28 | 14,33 | -0,64% | 963,00 |
| 08.01.2026 | 14,25 | 14,44 | 14,23 | 14,43 | -1,21% | 867,00 |
| 07.01.2026 | 15,00 | 15,20 | 14,60 | 14,60 | -4,00% | 4.035,00 |
| 06.01.2026 | 15,60 | 15,60 | 15,21 | 15,21 | -3,00% | 4.142,00 |
| 05.01.2026 | 16,00 | 16,15 | 15,50 | 15,68 | -2,78% | 3.354,00 |
| 02.01.2026 | 15,78 | 16,13 | 15,78 | 16,13 | -0,69% | 790,00 |
| 30.12.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,68% | 144,00 |
| 29.12.2025 | 15,98 | 16,13 | 15,83 | 16,13 | 2,17% | 2.088,00 |
| 23.12.2025 | 15,83 | 15,87 | 15,66 | 15,79 | 0,01% | 514,00 |
| 22.12.2025 | 15,67 | 15,96 | 15,58 | 15,79 | 1,57% | 2.884,00 |
| 19.12.2025 | 15,54 | 15,65 | 15,54 | 15,54 | -0,28% | 634,00 |
| 18.12.2025 | 15,79 | 15,79 | 15,59 | 15,59 | -0,17% | 260,00 |
| 17.12.2025 | 15,45 | 15,71 | 15,45 | 15,61 | -0,03% | 841,00 |
| 16.12.2025 | 15,78 | 15,81 | 15,48 | 15,62 | -1,36% | 2.206,00 |
| 15.12.2025 | 16,18 | 16,24 | 15,77 | 15,83 | -1,40% | 3.059,00 |
| 12.12.2025 | 16,32 | 16,32 | 16,02 | 16,06 | -1,03% | 1.443,00 |
| 11.12.2025 | 16,28 | 16,32 | 16,11 | 16,22 | -1,67% | - |
| 10.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,27% | 62,00 |
| 09.12.2025 | 16,71 | 16,71 | 16,54 | 16,54 | -0,35% | 618,00 |
| 08.12.2025 | 16,61 | 16,61 | 16,55 | 16,60 | 0,11% | 1.660,00 |
| 05.12.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 2,19% | 600,00 |
| 04.12.2025 | 16,16 | 16,34 | 16,16 | 16,23 | 3,26% | 1.724,00 |
| 03.12.2025 | 15,73 | 15,94 | 15,71 | 15,71 | -0,19% | 690,00 |
| 02.12.2025 | 15,50 | 15,74 | 15,49 | 15,74 | 0,79% | 281,00 |
| 01.12.2025 | 15,69 | 15,69 | 15,61 | 15,62 | 1,55% | 138,00 |
| 28.11.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,87% | 500,00 |
| 27.11.2025 | 15,01 | 15,15 | 15,01 | 15,10 | -0,40% | - |
| 26.11.2025 | 15,20 | 15,20 | 15,09 | 15,16 | 0,37% | 660,00 |
| 25.11.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -3,54% | 610,00 |
| 24.11.2025 | 15,20 | 15,66 | 15,11 | 15,66 | 1,64% | 1.600,00 |
| 21.11.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -0,16% | 200,00 |
| 20.11.2025 | 15,60 | 15,84 | 15,36 | 15,43 | -0,82% | - |
| 19.11.2025 | 15,22 | 15,58 | 15,22 | 15,56 | 1,67% | 2.958,00 |
| 18.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 130,00 |
| 17.11.2025 | 15,01 | 15,24 | 15,01 | 15,10 | 2,32% | 354,00 |
| 14.11.2025 | 14,90 | 14,90 | 14,76 | 14,76 | -1,23% | 722,00 |
| 13.11.2025 | 14,91 | 15,04 | 14,85 | 14,94 | 1,32% | 2.288,00 |
| 12.11.2025 | 14,99 | 15,07 | 14,75 | 14,75 | -2,51% | 5.216,00 |
| 11.11.2025 | 15,15 | 15,39 | 15,13 | 15,13 | 0,19% | 2.697,00 |
| 10.11.2025 | 15,30 | 15,60 | 14,79 | 15,10 | 2,39% | 3.079,00 |
| 07.11.2025 | 16,29 | 16,30 | 14,56 | 14,75 | -8,00% | 3.577,00 |
| 06.11.2025 | 15,96 | 16,09 | 15,79 | 16,03 | -0,32% | - |
| 05.11.2025 | 15,82 | 16,08 | 15,82 | 16,08 | 1,69% | 131,00 |
| 04.11.2025 | 15,80 | 15,99 | 15,66 | 15,82 | -0,29% | 3.542,00 |
| 03.11.2025 | 16,19 | 16,22 | 15,75 | 15,86 | -1,06% | 501,00 |
| 31.10.2025 | 16,01 | 16,18 | 16,01 | 16,03 | 0,69% | 553,00 |
| 30.10.2025 | 15,62 | 15,92 | 15,62 | 15,92 | 1,35% | 1.250,00 |
| 29.10.2025 | 15,64 | 15,71 | 15,64 | 15,71 | 1,89% | 450,00 |
| 28.10.2025 | 15,43 | 15,51 | 15,42 | 15,42 | -1,73% | 1.002,00 |
| 27.10.2025 | 15,78 | 15,78 | 15,58 | 15,69 | 0,54% | 1.667,00 |
| 24.10.2025 | 15,77 | 15,77 | 15,61 | 15,61 | -3,83% | 670,00 |
| 23.10.2025 | 16,00 | 16,23 | 16,00 | 16,23 | 2,72% | 61,00 |
| 22.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,79% | 732,00 |
| 21.10.2025 | 15,74 | 15,74 | 15,45 | 15,52 | -0,49% | 857,00 |
| 20.10.2025 | 15,23 | 15,60 | 15,04 | 15,60 | 2,54% | 884,00 |
| 17.10.2025 | 15,16 | 15,21 | 15,10 | 15,21 | 0,48% | 594,00 |
| 16.10.2025 | 15,45 | 15,63 | 15,14 | 15,14 | -4,61% | 2.096,00 |
| 15.10.2025 | 15,62 | 15,87 | 15,62 | 15,87 | 1,17% | 750,00 |
| 14.10.2025 | 15,65 | 15,72 | 15,60 | 15,69 | -2,80% | 1.574,00 |
| 13.10.2025 | 16,09 | 16,18 | 15,94 | 16,14 | -0,41% | 640,00 |
| 10.10.2025 | 16,34 | 16,37 | 15,90 | 16,20 | -0,89% | 940,00 |
| 09.10.2025 | 16,61 | 16,61 | 16,35 | 16,35 | -1,15% | 548,00 |
| 08.10.2025 | 16,64 | 16,67 | 16,45 | 16,54 | 2,63% | 1.400,00 |
| 07.10.2025 | 16,15 | 16,16 | 16,12 | 16,12 | -0,24% | 880,00 |
| 06.10.2025 | 16,16 | 16,46 | 16,07 | 16,15 | 1,50% | 2.165,00 |
| 03.10.2025 | 15,76 | 15,93 | 15,76 | 15,92 | 0,56% | 1.619,00 |
| 02.10.2025 | 15,79 | 15,96 | 15,79 | 15,83 | 2,10% | 452,00 |
| 01.10.2025 | 15,65 | 15,65 | 15,50 | 15,50 | -0,51% | 952,00 |
| 30.09.2025 | 15,60 | 15,90 | 15,58 | 15,58 | -1,49% | 1.162,00 |
| 29.09.2025 | 15,88 | 15,88 | 15,74 | 15,82 | -1,20% | 2.204,00 |
| 26.09.2025 | 16,22 | 16,22 | 16,01 | 16,01 | -0,53% | 335,00 |
| 25.09.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 2,02% | 285,00 |
| 24.09.2025 | 15,99 | 15,99 | 15,78 | 15,78 | 0,22% | 2.011,00 |
| 23.09.2025 | 15,42 | 15,88 | 15,42 | 15,74 | 3,63% | 543,00 |
| 22.09.2025 | 15,63 | 15,75 | 15,19 | 15,19 | -0,76% | 2.770,00 |
| 19.09.2025 | 15,25 | 15,41 | 15,19 | 15,31 | 0,55% | - |
| 18.09.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 0,70% | 8,00 |
| 17.09.2025 | 15,24 | 15,32 | 15,12 | 15,12 | -0,76% | 962,00 |
| 16.09.2025 | 14,78 | 15,24 | 14,78 | 15,24 | 1,57% | 71,00 |