14,242€
0,59%
Echtzeit-Aktienkurs ARC Resources Ltd.
Bid:
Ask:
Aktienkurse zur ARC Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 14,10 | 14,57 | 14,10 | 14,35 | 1,34% | - |
| 06.02.2026 | 15,93 | 15,93 | 13,50 | 14,16 | -11,51% | 1.105,00 |
| 05.02.2026 | 16,38 | 16,39 | 15,94 | 16,00 | -1,85% | - |
| 04.02.2026 | 15,65 | 16,35 | 15,56 | 16,30 | 4,48% | - |
| 03.02.2026 | 15,43 | 15,70 | 15,25 | 15,60 | 1,58% | - |
| 02.02.2026 | 15,63 | 15,63 | 14,92 | 15,36 | -1,21% | - |
| 30.01.2026 | 15,62 | 15,79 | 15,39 | 15,55 | -0,60% | - |
| 29.01.2026 | 15,68 | 16,13 | 15,58 | 15,64 | -0,43% | 150,00 |
| 28.01.2026 | 15,33 | 15,78 | 15,33 | 15,71 | 1,77% | 135,00 |
| 27.01.2026 | 15,47 | 15,63 | 15,36 | 15,44 | -0,57% | 2,00 |
| 26.01.2026 | 15,62 | 16,12 | 15,48 | 15,52 | -0,98% | 1.438,00 |
| 23.01.2026 | 15,48 | 15,76 | 15,47 | 15,68 | 1,46% | 600,00 |
| 22.01.2026 | 15,79 | 15,84 | 15,33 | 15,45 | -1,57% | 80,00 |
| 21.01.2026 | 15,08 | 15,79 | 15,01 | 15,70 | 4,49% | 100,00 |
| 20.01.2026 | 14,98 | 15,16 | 14,87 | 15,02 | 0,27% | 700,00 |
| 19.01.2026 | 14,42 | 15,09 | 14,42 | 14,98 | 1,96% | 3,00 |
| 16.01.2026 | 14,42 | 14,70 | 14,41 | 14,70 | 1,88% | 152,00 |
| 15.01.2026 | 14,42 | 14,46 | 14,23 | 14,42 | -0,07% | 200,00 |
| 14.01.2026 | 14,58 | 14,84 | 14,38 | 14,43 | -2,19% | - |
| 13.01.2026 | 14,79 | 15,08 | 14,70 | 14,76 | -0,39% | 203,00 |
| 12.01.2026 | 14,50 | 14,83 | 14,43 | 14,82 | 2,70% | 270,00 |
| 09.01.2026 | 14,39 | 14,58 | 14,26 | 14,43 | 0,29% | - |
| 08.01.2026 | 14,40 | 14,64 | 14,25 | 14,38 | -0,14% | 2,00 |
| 07.01.2026 | 15,18 | 15,23 | 14,40 | 14,40 | -5,21% | 329,00 |
| 06.01.2026 | 15,62 | 15,65 | 15,14 | 15,20 | -2,96% | - |
| 05.01.2026 | 16,10 | 16,25 | 15,38 | 15,66 | -2,71% | 200,00 |
| 02.01.2026 | 15,98 | 16,11 | 15,75 | 16,09 | -0,81% | - |
| 30.12.2025 | 16,07 | 16,23 | 16,07 | 16,23 | 0,78% | - |
| 29.12.2025 | 15,84 | 16,15 | 15,84 | 16,10 | 0,85% | 315,00 |
| 23.12.2025 | 15,75 | 16,00 | 15,67 | 15,97 | 1,62% | 1,00 |
| 22.12.2025 | 15,50 | 15,89 | 15,50 | 15,71 | 1,34% | 159,00 |
| 19.12.2025 | 15,37 | 15,67 | 15,32 | 15,50 | 0,70% | - |
| 18.12.2025 | 15,72 | 15,77 | 15,39 | 15,39 | -1,74% | - |
| 17.12.2025 | 15,40 | 15,69 | 15,40 | 15,67 | 1,54% | 1,00 |
| 16.12.2025 | 15,81 | 15,93 | 15,41 | 15,43 | -2,45% | - |
| 15.12.2025 | 16,02 | 16,17 | 15,68 | 15,82 | -1,62% | - |
| 12.12.2025 | 16,23 | 16,32 | 15,94 | 16,08 | -1,08% | - |
| 11.12.2025 | 16,45 | 16,45 | 16,11 | 16,25 | -1,07% | 50,00 |
| 10.12.2025 | 16,64 | 16,67 | 16,31 | 16,43 | -0,64% | - |
| 09.12.2025 | 16,86 | 16,86 | 16,51 | 16,54 | -1,75% | 1,00 |
| 08.12.2025 | 16,62 | 16,86 | 16,36 | 16,83 | 0,98% | 60,00 |
| 05.12.2025 | 16,16 | 16,77 | 16,14 | 16,67 | 3,14% | 300,00 |
| 04.12.2025 | 16,12 | 16,35 | 16,12 | 16,16 | 0,25% | 1,00 |
| 03.12.2025 | 15,72 | 16,23 | 15,71 | 16,12 | 2,78% | - |
| 02.12.2025 | 15,61 | 15,73 | 15,36 | 15,68 | 0,03% | - |
| 01.12.2025 | 15,43 | 15,69 | 15,43 | 15,68 | 1,65% | - |
| 28.11.2025 | 15,10 | 15,47 | 15,10 | 15,43 | 2,15% | - |
| 27.11.2025 | 15,02 | 15,15 | 15,00 | 15,10 | 0,01% | - |
| 26.11.2025 | 15,06 | 15,21 | 15,03 | 15,10 | 0,12% | 1,00 |
| 25.11.2025 | 15,59 | 15,59 | 14,93 | 15,08 | -3,89% | - |
| 24.11.2025 | 15,29 | 15,69 | 15,11 | 15,69 | 2,52% | 1,00 |
| 21.11.2025 | 15,41 | 15,43 | 15,03 | 15,31 | -1,13% | - |
| 20.11.2025 | 15,57 | 15,86 | 15,37 | 15,48 | -0,23% | - |
| 19.11.2025 | 15,45 | 15,53 | 15,12 | 15,52 | 0,51% | - |
| 18.11.2025 | 15,16 | 15,46 | 15,04 | 15,44 | 1,53% | - |
| 17.11.2025 | 15,13 | 15,35 | 15,08 | 15,21 | 0,52% | 109,00 |
| 14.11.2025 | 14,74 | 15,15 | 14,61 | 15,13 | 2,39% | 1,00 |
| 13.11.2025 | 14,88 | 15,05 | 14,75 | 14,78 | -0,46% | 141,00 |
| 12.11.2025 | 14,92 | 15,05 | 14,69 | 14,84 | -1,36% | 294,00 |
| 11.11.2025 | 15,12 | 15,36 | 14,94 | 15,05 | -0,97% | 269,00 |
| 10.11.2025 | 14,71 | 15,36 | 14,65 | 15,20 | 3,02% | 1.024,00 |
| 07.11.2025 | 16,03 | 16,26 | 14,45 | 14,75 | -8,11% | 1,00 |
| 06.11.2025 | 15,92 | 16,09 | 15,78 | 16,05 | 0,80% | - |
| 05.11.2025 | 15,76 | 16,14 | 15,65 | 15,93 | 1,44% | - |
| 04.11.2025 | 15,97 | 15,97 | 15,58 | 15,70 | -1,64% | 1,00 |
| 03.11.2025 | 16,00 | 16,18 | 15,79 | 15,96 | 0,18% | - |
| 31.10.2025 | 15,95 | 16,25 | 15,86 | 15,93 | -0,48% | - |
| 30.10.2025 | 15,74 | 16,02 | 15,61 | 16,01 | 1,35% | 2,00 |
| 29.10.2025 | 15,63 | 15,89 | 15,60 | 15,80 | 0,96% | 175,00 |
| 28.10.2025 | 15,71 | 15,71 | 15,43 | 15,65 | -0,38% | 1,00 |
| 27.10.2025 | 15,61 | 15,81 | 15,52 | 15,71 | 0,42% | - |
| 24.10.2025 | 15,74 | 15,83 | 15,50 | 15,64 | -0,64% | 1,00 |
| 23.10.2025 | 15,74 | 16,17 | 15,73 | 15,74 | 0,45% | 85,00 |
| 22.10.2025 | 15,57 | 15,96 | 15,57 | 15,67 | 1,02% | 500,00 |
| 21.10.2025 | 15,54 | 15,71 | 15,36 | 15,51 | -0,16% | 47,00 |
| 20.10.2025 | 15,13 | 15,65 | 15,01 | 15,54 | 2,56% | - |
| 17.10.2025 | 15,13 | 15,25 | 14,95 | 15,15 | 0,17% | 2,00 |
| 16.10.2025 | 15,70 | 15,70 | 15,09 | 15,12 | -4,39% | - |
| 15.10.2025 | 15,70 | 15,93 | 15,68 | 15,82 | 0,75% | - |
| 14.10.2025 | 16,08 | 16,08 | 15,53 | 15,70 | -2,34% | - |
| 13.10.2025 | 16,02 | 16,17 | 15,94 | 16,08 | -0,04% | - |
| 10.10.2025 | 16,33 | 16,33 | 15,74 | 16,08 | -1,74% | 8,00 |
| 09.10.2025 | 16,46 | 16,54 | 16,24 | 16,37 | -0,07% | - |
| 08.10.2025 | 16,14 | 16,74 | 16,14 | 16,38 | -0,30% | - |
| 07.10.2025 | 16,03 | 16,44 | 15,99 | 16,43 | 2,22% | 1,00 |
| 06.10.2025 | 16,14 | 16,43 | 16,05 | 16,07 | 0,07% | - |
| 03.10.2025 | 15,79 | 16,12 | 15,62 | 16,06 | 2,05% | 1,00 |
| 02.10.2025 | 15,78 | 15,94 | 15,64 | 15,74 | -0,15% | - |
| 01.10.2025 | 15,53 | 15,76 | 15,40 | 15,76 | 1,82% | - |
| 30.09.2025 | 15,79 | 15,85 | 15,44 | 15,48 | -1,84% | - |
| 29.09.2025 | 15,82 | 15,90 | 15,57 | 15,77 | -1,52% | 7,00 |
| 26.09.2025 | 16,05 | 16,24 | 15,91 | 16,01 | 0,02% | - |
| 25.09.2025 | 15,70 | 16,09 | 15,65 | 16,01 | 1,49% | - |
| 24.09.2025 | 15,81 | 16,12 | 15,74 | 15,77 | -1,35% | 600,00 |
| 23.09.2025 | 15,37 | 16,00 | 15,32 | 15,99 | 3,67% | - |
| 22.09.2025 | 15,31 | 15,68 | 15,02 | 15,42 | 0,74% | - |
| 19.09.2025 | 15,30 | 15,52 | 15,19 | 15,31 | 0,20% | - |
| 18.09.2025 | 15,13 | 15,35 | 15,05 | 15,28 | 0,43% | - |
| 17.09.2025 | 15,18 | 15,28 | 15,09 | 15,21 | 0,07% | - |
| 16.09.2025 | 14,93 | 15,27 | 14,79 | 15,20 | 1,94% | 1,00 |