Echtzeit-Aktienkurs Arc Document Solutions Inc.
Bid:
Ask:
Aktienkurse zur Arc Document Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 2,11 | 2,19 | 2,03 | 2,11 | -3,43% | - |
25.02.2021 | 2,18 | 2,23 | 2,17 | 2,19 | -1,13% | - |
24.02.2021 | 2,21 | 2,21 | 2,21 | 2,21 | -7,72% | - |
23.02.2021 | 2,43 | 2,44 | 0,00 | 2,40 | -2,24% | - |
22.02.2021 | 2,65 | 2,65 | 0,00 | 2,45 | -4,30% | - |
19.02.2021 | 2,56 | 2,69 | 2,54 | 2,56 | 5,13% | - |
18.02.2021 | 2,48 | 2,50 | 2,43 | 2,44 | -2,21% | - |
17.02.2021 | 2,50 | 2,52 | 2,37 | 2,49 | -2,35% | - |
16.02.2021 | 2,50 | 2,61 | 2,45 | 2,55 | 8,28% | - |
12.02.2021 | 2,22 | 2,37 | 0,00 | 2,36 | 5,84% | - |
11.02.2021 | 2,27 | 2,30 | 2,17 | 2,23 | -1,11% | - |
10.02.2021 | 2,23 | 2,32 | 2,13 | 2,25 | 0,22% | - |
09.02.2021 | 2,36 | 2,39 | 2,21 | 2,25 | -2,39% | - |
08.02.2021 | 2,33 | 2,35 | 2,24 | 2,30 | 3,37% | - |
05.02.2021 | 2,24 | 2,24 | 2,18 | 2,23 | 4,22% | - |
04.02.2021 | 2,13 | 2,23 | 2,09 | 2,14 | -1,39% | - |
03.02.2021 | 2,19 | 2,22 | 2,15 | 2,17 | 1,41% | - |
02.02.2021 | 2,23 | 2,23 | 2,12 | 2,14 | 0,47% | - |
01.02.2021 | 2,09 | 2,18 | 2,09 | 2,13 | 6,78% | - |
29.01.2021 | 1,95 | 2,01 | 1,93 | 1,99 | -1,73% | - |
28.01.2021 | 1,98 | 2,06 | 1,92 | 2,03 | -1,22% | - |
27.01.2021 | 2,09 | 2,17 | 1,98 | 2,05 | -1,91% | - |
26.01.2021 | 2,02 | 2,12 | 1,98 | 2,09 | 4,24% | - |
25.01.2021 | 1,89 | 2,03 | 1,84 | 2,01 | 5,53% | - |
22.01.2021 | 1,88 | 1,91 | 1,85 | 1,90 | -2,06% | - |
21.01.2021 | 1,95 | 1,95 | 1,94 | 1,94 | -6,05% | - |
20.01.2021 | 2,13 | 2,14 | 2,04 | 2,07 | -3,95% | - |
19.01.2021 | 2,27 | 2,27 | 2,13 | 2,15 | 2,87% | - |
15.01.2021 | 2,04 | 2,11 | 0,00 | 2,09 | 6,36% | - |
14.01.2021 | 1,93 | 2,01 | 1,93 | 1,97 | 2,08% | - |
13.01.2021 | 1,93 | 1,95 | 1,91 | 1,93 | 0,52% | - |
12.01.2021 | 1,97 | 2,12 | 0,00 | 1,92 | 6,39% | - |
11.01.2021 | 1,83 | 1,83 | 1,76 | 1,80 | 6,51% | - |
08.01.2021 | 1,75 | 1,76 | 1,69 | 1,69 | -4,52% | - |
07.01.2021 | 1,74 | 1,78 | 1,73 | 1,77 | 5,36% | - |
06.01.2021 | 1,71 | 1,74 | 1,68 | 1,68 | -3,45% | - |
05.01.2021 | 1,58 | 1,75 | 1,57 | 1,74 | 13,73% | - |
04.01.2021 | 1,53 | 1,54 | 1,48 | 1,53 | 4,08% | - |
31.12.2020 | 1,44 | 1,49 | 1,44 | 1,47 | 3,89% | - |
30.12.2020 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | - |
29.12.2020 | 1,40 | 1,42 | 1,38 | 1,42 | -1,74% | - |
28.12.2020 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
24.12.2020 | 1,42 | 1,45 | 1,41 | 1,43 | 1,79% | - |
23.12.2020 | 1,40 | 1,42 | 1,39 | 1,40 | 0,36% | - |
22.12.2020 | 1,41 | 1,43 | 1,38 | 1,40 | -0,36% | - |
21.12.2020 | 1,43 | 1,44 | 1,39 | 1,40 | -4,11% | - |
18.12.2020 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | - |
17.12.2020 | 1,43 | 1,48 | 1,43 | 1,46 | 3,55% | - |
16.12.2020 | 1,43 | 1,46 | 1,41 | 1,41 | 0,00% | - |
15.12.2020 | 1,44 | 1,45 | 1,40 | 1,41 | -0,35% | - |
14.12.2020 | 1,43 | 1,44 | 1,40 | 1,42 | 1,80% | - |
11.12.2020 | 1,41 | 1,42 | 1,36 | 1,39 | 2,58% | - |
10.12.2020 | 1,29 | 1,37 | 1,25 | 1,36 | 8,40% | - |
09.12.2020 | 1,25 | 1,31 | 1,23 | 1,25 | -1,57% | - |
08.12.2020 | 1,27 | 1,31 | 1,19 | 1,27 | -1,55% | - |
07.12.2020 | 1,34 | 1,34 | 1,29 | 1,29 | -6,18% | - |
04.12.2020 | 1,35 | 1,39 | 1,35 | 1,38 | -0,72% | - |
03.12.2020 | 1,41 | 1,42 | 1,38 | 1,39 | -1,07% | - |
02.12.2020 | 0,00 | 1,48 | 0,00 | 1,40 | -5,72% | - |
01.12.2020 | 1,47 | 1,55 | 1,47 | 1,49 | 1,37% | - |
30.11.2020 | 1,40 | 1,49 | 1,40 | 1,47 | 5,02% | - |
27.11.2020 | 1,37 | 1,42 | 1,34 | 1,40 | 2,20% | - |
25.11.2020 | 1,38 | 1,38 | 1,35 | 1,37 | 5,00% | - |
24.11.2020 | 1,37 | 1,39 | 1,25 | 1,30 | -4,41% | - |
23.11.2020 | 1,35 | 1,38 | 1,35 | 1,36 | -0,37% | - |
20.11.2020 | 1,33 | 1,37 | 1,32 | 1,37 | 2,63% | - |
19.11.2020 | 1,28 | 1,34 | 1,28 | 1,33 | -1,85% | - |
18.11.2020 | 1,38 | 1,40 | 1,35 | 1,36 | -0,37% | - |
17.11.2020 | 1,37 | 1,37 | 1,36 | 1,36 | -2,86% | - |
16.11.2020 | 1,40 | 1,43 | 1,39 | 1,40 | 2,56% | - |
13.11.2020 | 1,40 | 1,41 | 1,34 | 1,37 | -0,36% | - |
12.11.2020 | 1,36 | 1,43 | 1,35 | 1,37 | 1,86% | - |
11.11.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
10.11.2020 | 1,33 | 1,36 | 1,28 | 1,34 | 3,08% | - |
09.11.2020 | 1,34 | 1,35 | 1,28 | 1,30 | 0,39% | - |
06.11.2020 | 1,31 | 1,31 | 1,24 | 1,30 | -1,89% | - |
05.11.2020 | 1,29 | 1,32 | 1,21 | 1,32 | 7,76% | - |
04.11.2020 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | - |
03.11.2020 | 1,22 | 1,24 | 1,17 | 1,22 | 5,65% | - |
02.11.2020 | 1,23 | 1,23 | 0,00 | 1,15 | -0,86% | - |
30.10.2020 | 1,16 | 1,19 | 0,00 | 1,16 | -3,33% | - |
29.10.2020 | 1,08 | 1,24 | 1,08 | 1,20 | 8,60% | - |
28.10.2020 | 1,17 | 1,18 | 1,10 | 1,11 | -6,36% | - |
27.10.2020 | 1,27 | 1,28 | 1,17 | 1,18 | -4,84% | - |
26.10.2020 | 1,18 | 1,25 | 1,16 | 1,24 | 5,53% | - |
23.10.2020 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
22.10.2020 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | - |
21.10.2020 | 1,19 | 1,20 | 1,15 | 1,19 | -1,24% | - |
20.10.2020 | 1,20 | 1,22 | 1,18 | 1,21 | -0,82% | - |
19.10.2020 | 1,18 | 1,24 | 1,15 | 1,22 | 19,75% | - |
16.10.2020 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | - |
15.10.2020 | 1,04 | 1,05 | 1,00 | 1,02 | -0,52% | - |
14.10.2020 | 1,03 | 1,06 | 1,02 | 1,03 | 0,49% | - |
13.10.2020 | 1,04 | 1,06 | 1,03 | 1,03 | -5,09% | - |
12.10.2020 | 1,04 | 1,10 | 1,04 | 1,08 | -0,46% | - |
09.10.2020 | 1,03 | 1,10 | 1,03 | 1,09 | 1,40% | - |
08.10.2020 | 1,06 | 1,08 | 1,03 | 1,07 | -0,93% | - |
07.10.2020 | 1,10 | 1,11 | 1,00 | 1,08 | 7,75% | - |
06.10.2020 | 0,97 | 1,07 | 0,96 | 1,00 | 1,58% | - |
05.10.2020 | 0,96 | 1,00 | 0,94 | 0,99 | 0,86% | - |