2,263€
0,13%
Echtzeit-Aktienkurs Archer Ltd.
Bid:
Ask:
Aktienkurse zur Archer Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,68 | 2,77 | 2,67 | 2,73 | 2,13% | - |
| 04.05.2026 | 2,65 | 2,73 | 2,65 | 2,67 | 0,60% | - |
| 30.04.2026 | 2,60 | 2,69 | 2,58 | 2,66 | 2,59% | - |
| 29.04.2026 | 2,59 | 2,62 | 2,57 | 2,59 | -0,19% | - |
| 28.04.2026 | 2,60 | 2,66 | 2,59 | 2,60 | 0,19% | - |
| 27.04.2026 | 2,54 | 2,65 | 2,53 | 2,59 | 2,45% | - |
| 24.04.2026 | 2,57 | 2,58 | 2,52 | 2,53 | -1,75% | - |
| 23.04.2026 | 2,61 | 2,65 | 2,54 | 2,57 | -1,34% | - |
| 22.04.2026 | 2,52 | 2,63 | 2,50 | 2,61 | 4,45% | - |
| 21.04.2026 | 2,54 | 2,55 | 2,49 | 2,50 | -1,81% | 300,00 |
| 20.04.2026 | 2,46 | 2,58 | 2,45 | 2,54 | 2,42% | - |
| 17.04.2026 | 2,52 | 2,64 | 2,45 | 2,48 | -1,19% | - |
| 16.04.2026 | 2,52 | 2,53 | 2,48 | 2,51 | 0,00% | - |
| 15.04.2026 | 2,59 | 2,59 | 2,50 | 2,51 | -2,79% | - |
| 14.04.2026 | 2,64 | 2,66 | 2,58 | 2,59 | -2,38% | - |
| 13.04.2026 | 2,57 | 2,71 | 2,57 | 2,65 | 1,73% | 3.200,00 |
| 10.04.2026 | 2,65 | 2,72 | 2,59 | 2,60 | -1,70% | - |
| 09.04.2026 | 2,50 | 2,66 | 2,50 | 2,65 | 5,37% | - |
| 08.04.2026 | 2,66 | 2,67 | 2,46 | 2,51 | -2,33% | - |
| 07.04.2026 | 2,57 | 2,67 | 2,56 | 2,57 | 0,19% | - |
| 02.04.2026 | 2,55 | 2,57 | 2,54 | 2,57 | 0,39% | - |
| 01.04.2026 | 2,43 | 2,60 | 2,43 | 2,56 | 5,05% | 232,00 |
| 31.03.2026 | 2,50 | 2,50 | 2,39 | 2,44 | -2,13% | - |
| 30.03.2026 | 2,43 | 2,51 | 2,42 | 2,49 | 2,68% | - |
| 27.03.2026 | 2,37 | 2,46 | 2,37 | 2,42 | 2,11% | - |
| 26.03.2026 | 2,26 | 2,40 | 2,25 | 2,37 | 4,31% | 526,00 |
| 25.03.2026 | 2,26 | 2,30 | 2,24 | 2,28 | 0,66% | 225,00 |
| 24.03.2026 | 2,15 | 2,27 | 2,14 | 2,26 | 4,24% | - |
| 23.03.2026 | 2,24 | 2,24 | 2,14 | 2,17 | -4,41% | 779,00 |
| 20.03.2026 | 2,32 | 2,34 | 2,25 | 2,27 | -2,37% | 48.000,00 |
| 19.03.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 0,87% | - |
| 18.03.2026 | 2,29 | 2,32 | 2,27 | 2,30 | 0,57% | - |
| 17.03.2026 | 2,26 | 2,31 | 2,25 | 2,29 | 1,10% | 40,00 |
| 16.03.2026 | 2,28 | 2,29 | 2,25 | 2,27 | -0,57% | 16,00 |
| 13.03.2026 | 2,32 | 2,32 | 2,27 | 2,28 | -1,81% | 218,00 |
| 12.03.2026 | 2,31 | 2,35 | 2,29 | 2,32 | 0,00% | 2.888,00 |
| 11.03.2026 | 2,30 | 2,33 | 2,29 | 2,32 | 0,74% | - |
| 10.03.2026 | 2,33 | 2,35 | 2,23 | 2,30 | 0,44% | - |
| 09.03.2026 | 2,22 | 2,30 | 2,20 | 2,29 | 1,69% | - |
| 06.03.2026 | 2,26 | 2,30 | 2,23 | 2,26 | 0,00% | 1.414,00 |
| 05.03.2026 | 2,27 | 2,28 | 2,23 | 2,26 | -0,57% | 3.675,00 |
| 04.03.2026 | 2,26 | 2,29 | 2,21 | 2,27 | 0,44% | - |
| 03.03.2026 | 2,34 | 2,36 | 2,22 | 2,26 | -3,42% | 2.520,00 |
| 02.03.2026 | 2,32 | 2,40 | 2,29 | 2,34 | -0,72% | 135,00 |
| 27.02.2026 | 2,28 | 2,38 | 2,20 | 2,36 | 3,61% | 6.501,00 |
| 26.02.2026 | 2,28 | 2,28 | 2,24 | 2,27 | -0,22% | 20,00 |
| 25.02.2026 | 2,27 | 2,28 | 2,24 | 2,28 | 0,35% | 533,00 |
| 24.02.2026 | 2,24 | 2,29 | 2,24 | 2,27 | 0,98% | 4.490,00 |
| 23.02.2026 | 2,29 | 2,30 | 2,24 | 2,25 | -2,18% | 1.495,00 |
| 20.02.2026 | 2,26 | 2,30 | 2,22 | 2,30 | 2,00% | 3.831,00 |
| 19.02.2026 | 2,24 | 2,26 | 2,22 | 2,25 | 0,81% | 2.060,00 |
| 18.02.2026 | 2,21 | 2,25 | 2,21 | 2,24 | 1,22% | 1.596,00 |
| 17.02.2026 | 2,22 | 2,24 | 2,20 | 2,21 | -0,67% | 3.240,00 |
| 16.02.2026 | 2,20 | 2,24 | 2,19 | 2,22 | 1,28% | 939,00 |
| 13.02.2026 | 2,20 | 2,21 | 2,16 | 2,20 | -0,36% | - |
| 12.02.2026 | 2,20 | 2,23 | 2,17 | 2,20 | 0,14% | 56,00 |
| 11.02.2026 | 2,17 | 2,21 | 2,16 | 2,20 | 1,71% | - |
| 10.02.2026 | 2,17 | 2,21 | 2,16 | 2,16 | -0,46% | 387,00 |
| 09.02.2026 | 2,12 | 2,18 | 2,12 | 2,17 | 3,08% | - |
| 06.02.2026 | 2,08 | 2,13 | 2,07 | 2,11 | 1,84% | 84,00 |
| 05.02.2026 | 2,11 | 2,13 | 2,07 | 2,07 | -1,80% | 98,00 |
| 04.02.2026 | 2,18 | 2,19 | 2,10 | 2,11 | -4,62% | - |
| 03.02.2026 | 2,23 | 2,26 | 2,17 | 2,21 | -0,67% | 4.920,00 |
| 02.02.2026 | 2,19 | 2,26 | 2,12 | 2,23 | 0,68% | - |
| 30.01.2026 | 2,09 | 2,25 | 2,06 | 2,21 | 5,64% | 10.688,00 |
| 29.01.2026 | 2,09 | 2,12 | 2,08 | 2,09 | 0,48% | 1.857,00 |
| 28.01.2026 | 2,07 | 2,08 | 2,06 | 2,08 | 0,97% | 4.508,00 |
| 27.01.2026 | 2,05 | 2,08 | 2,01 | 2,06 | 0,78% | 63.544,00 |
| 26.01.2026 | 2,07 | 2,08 | 2,04 | 2,05 | -0,97% | 2.550,00 |
| 23.01.2026 | 2,05 | 2,08 | 2,04 | 2,07 | 1,18% | - |
| 22.01.2026 | 2,07 | 2,09 | 2,04 | 2,04 | -1,16% | - |
| 21.01.2026 | 2,02 | 2,07 | 2,00 | 2,07 | 2,43% | 83.577,00 |
| 20.01.2026 | 2,03 | 2,03 | 1,98 | 2,02 | -0,93% | - |
| 19.01.2026 | 2,04 | 2,04 | 2,01 | 2,04 | -1,02% | - |
| 16.01.2026 | 2,06 | 2,07 | 2,05 | 2,06 | 0,05% | - |
| 15.01.2026 | 2,05 | 2,07 | 2,04 | 2,06 | 0,19% | 20.300,00 |
| 14.01.2026 | 2,05 | 2,06 | 2,02 | 2,05 | -0,19% | 1.514,00 |
| 13.01.2026 | 2,01 | 2,06 | 2,01 | 2,06 | 1,98% | - |
| 12.01.2026 | 2,01 | 2,02 | 2,00 | 2,02 | 0,00% | 3.350,00 |
| 09.01.2026 | 2,01 | 2,05 | 2,00 | 2,02 | 0,00% | 60,00 |
| 08.01.2026 | 2,01 | 2,04 | 1,98 | 2,02 | 0,25% | - |
| 07.01.2026 | 1,97 | 2,06 | 1,93 | 2,01 | 1,98% | 2.686,00 |
| 06.01.2026 | 1,95 | 1,99 | 1,95 | 1,97 | 1,34% | 818,00 |
| 05.01.2026 | 1,96 | 2,00 | 1,93 | 1,95 | -0,51% | 15.030,00 |
| 02.01.2026 | 1,95 | 1,98 | 1,95 | 1,96 | 0,62% | 15,00 |
| 30.12.2025 | 1,91 | 1,96 | 1,90 | 1,94 | 2,21% | - |
| 29.12.2025 | 1,88 | 1,92 | 1,86 | 1,90 | 1,60% | 7.500,00 |
| 23.12.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,52% | - |
| 22.12.2025 | 1,84 | 1,87 | 1,83 | 1,84 | 0,44% | 30,00 |
| 19.12.2025 | 1,84 | 1,87 | 1,83 | 1,84 | -0,43% | - |
| 18.12.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | 5.155,00 |
| 17.12.2025 | 1,85 | 1,87 | 1,84 | 1,85 | 0,65% | - |
| 16.12.2025 | 1,86 | 1,87 | 1,82 | 1,84 | -0,86% | - |
| 15.12.2025 | 1,89 | 1,91 | 1,85 | 1,86 | -1,80% | 2.042,00 |
| 12.12.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,25% | - |
| 11.12.2025 | 1,94 | 1,94 | 1,91 | 1,92 | -1,34% | - |
| 10.12.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -1,72% | 8.040,00 |
| 09.12.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,00% | 40,00 |
| 08.12.2025 | 1,97 | 1,98 | 1,95 | 1,98 | 0,20% | 28,00 |
| 05.12.2025 | 1,96 | 1,98 | 1,93 | 1,97 | 0,82% | 3.200,00 |