53,000€
Echtzeit-Aktienkurs Aritzia Inc.
Bid:
Ask:
Aktienkurse zur Aritzia Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,50 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 13.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | - |
| 10.10.2025 | 51,00 | 55,00 | 51,00 | 52,00 | 6,56% | 100,00 |
| 09.10.2025 | 50,00 | 50,00 | 48,80 | 48,80 | -2,01% | - |
| 08.10.2025 | 49,40 | 49,80 | 49,40 | 49,80 | 0,40% | - |
| 07.10.2025 | 50,50 | 50,50 | 49,60 | 49,60 | -0,80% | - |
| 06.10.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | - |
| 03.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 02.10.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 0,40% | - |
| 01.10.2025 | 51,00 | 51,00 | 49,80 | 49,80 | -2,35% | - |
| 30.09.2025 | 53,00 | 53,00 | 51,00 | 51,00 | -3,77% | - |
| 29.09.2025 | 52,50 | 53,50 | 52,50 | 53,00 | 0,95% | 100,00 |
| 26.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 25.09.2025 | 51,50 | 52,00 | 51,50 | 52,00 | -1,89% | - |
| 24.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.09.2025 | 54,50 | 54,50 | 53,00 | 53,00 | -2,75% | - |
| 22.09.2025 | 55,00 | 55,00 | 54,50 | 54,50 | 0,00% | - |
| 19.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 18.09.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | - |
| 17.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 16.09.2025 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 15.09.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 2,91% | - |
| 12.09.2025 | 52,50 | 52,50 | 51,50 | 51,50 | 0,00% | 25,00 |
| 10.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | - |
| 08.09.2025 | 51,25 | 52,00 | 51,00 | 51,25 | -2,38% | - |
| 05.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 04.09.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | - |
| 03.09.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 02.09.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 01.09.2025 | 51,00 | 52,50 | 51,00 | 51,00 | 0,99% | 20,00 |
| 29.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 28.08.2025 | 49,40 | 50,00 | 49,40 | 50,00 | 0,81% | - |
| 27.08.2025 | 48,80 | 49,60 | 48,80 | 49,60 | 0,81% | - |
| 26.08.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,23% | - |
| 25.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 22.08.2025 | 46,80 | 49,00 | 46,80 | 49,00 | 4,26% | - |
| 21.08.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 2,62% | - |
| 20.08.2025 | 46,40 | 46,40 | 45,80 | 45,80 | -1,72% | - |
| 19.08.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -2,10% | - |
| 18.08.2025 | 46,80 | 47,60 | 46,80 | 47,60 | 0,85% | - |
| 15.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 14.08.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 0,42% | - |
| 13.08.2025 | 46,00 | 47,60 | 46,00 | 47,60 | 3,48% | - |
| 12.08.2025 | 44,00 | 46,00 | 44,00 | 46,00 | 4,07% | - |
| 11.08.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -1,78% | - |
| 08.08.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | - |
| 07.08.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -0,88% | - |
| 06.08.2025 | 46,00 | 46,00 | 45,40 | 45,40 | -1,30% | - |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 04.08.2025 | 45,80 | 45,80 | 45,60 | 45,60 | -2,15% | - |
| 01.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 31.07.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,86% | - |
| 30.07.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,87% | - |
| 29.07.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -2,13% | - |
| 28.07.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 1,73% | - |
| 25.07.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 0,43% | - |
| 24.07.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -1,71% | - |
| 23.07.2025 | 45,20 | 46,80 | 45,20 | 46,80 | 1,74% | - |
| 22.07.2025 | 46,40 | 46,40 | 45,60 | 46,00 | -1,29% | - |
| 21.07.2025 | 46,80 | 46,80 | 45,80 | 46,60 | 1,30% | - |
| 18.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 17.07.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 2,20% | - |
| 16.07.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 0,44% | - |
| 15.07.2025 | 45,40 | 45,40 | 45,20 | 45,20 | -1,31% | - |
| 14.07.2025 | 46,60 | 46,60 | 45,80 | 45,80 | -2,97% | - |
| 11.07.2025 | 45,00 | 47,40 | 45,00 | 47,20 | 2,61% | 200,00 |
| 10.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 09.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 08.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 07.07.2025 | 45,80 | 46,40 | 45,80 | 46,40 | 0,87% | - |
| 04.07.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -0,43% | - |
| 03.07.2025 | 45,80 | 46,20 | 45,80 | 46,20 | 0,43% | - |
| 02.07.2025 | 42,80 | 46,00 | 42,80 | 46,00 | 5,99% | - |
| 01.07.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 2,84% | - |
| 30.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 27.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 26.06.2025 | 41,40 | 43,20 | 41,40 | 43,20 | 0,93% | - |
| 25.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 24.06.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 3,86% | - |
| 23.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 20.06.2025 | 40,80 | 41,60 | 40,80 | 41,60 | -0,95% | - |
| 19.06.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 0,00% | - |
| 18.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 17.06.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 16.06.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,86% | - |
| 13.06.2025 | 42,60 | 42,60 | 41,40 | 41,40 | -3,27% | - |
| 12.06.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -1,38% | 150,00 |
| 11.06.2025 | 44,40 | 44,40 | 43,40 | 43,40 | -2,25% | - |
| 10.06.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 1,83% | - |
| 09.06.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 0,46% | - |
| 06.06.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -1,36% | - |
| 05.06.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | - |
| 04.06.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | - |
| 03.06.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 2,83% | - |
| 02.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 30.05.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 29.05.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -1,84% | - |
| 28.05.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 2,36% | - |
| 27.05.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 4,43% | - |
| 26.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |