226,750€
-0,46%
Echtzeit-Aktienkurs ARM Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur ARM Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 227,25 | 227,83 | 227,25 | 227,38 | -0,19% | - |
| 09.09.2026 | 227,48 | 235,77 | 221,00 | 227,80 | 0,92% | 1.917,00 |
| 08.09.2026 | 222,13 | 230,25 | 217,75 | 225,73 | 4,13% | 2.700,00 |
| 07.09.2026 | 217,50 | 218,50 | 215,25 | 216,77 | -0,12% | 1.676,00 |
| 04.09.2026 | 210,50 | 220,23 | 209,25 | 217,02 | 4,09% | 1.101,00 |
| 03.09.2026 | 201,55 | 209,75 | 194,20 | 208,50 | 3,22% | 2.271,00 |
| 02.09.2026 | 201,25 | 203,77 | 197,80 | 202,00 | 0,17% | 572,00 |
| 01.09.2026 | 209,90 | 210,93 | 197,78 | 201,65 | -3,17% | 1.333,00 |
| 31.08.2026 | 206,73 | 210,20 | 204,50 | 208,25 | 0,63% | 731,00 |
| 28.08.2026 | 216,20 | 217,50 | 206,00 | 206,95 | -5,17% | 920,00 |
| 27.08.2026 | 222,25 | 229,33 | 214,00 | 218,23 | 0,53% | 2.172,00 |
| 26.08.2026 | 207,13 | 217,20 | 204,50 | 217,08 | 4,82% | 741,00 |
| 25.08.2026 | 208,43 | 212,27 | 205,77 | 207,10 | 1,41% | 943,00 |
| 24.08.2026 | 203,75 | 205,80 | 200,13 | 204,23 | -1,93% | 1.320,00 |
| 21.08.2026 | 214,98 | 218,88 | 207,75 | 208,25 | -2,95% | 1.248,00 |
| 20.08.2026 | 211,02 | 215,18 | 209,25 | 214,58 | 0,28% | 1.976,00 |
| 19.08.2026 | 213,98 | 229,50 | 207,00 | 213,98 | 17,20% | 1.684,00 |
| 05.05.2026 | 174,02 | 184,80 | 174,00 | 182,57 | 5,54% | 8.448,00 |
| 04.05.2026 | 182,56 | 183,70 | 169,80 | 172,99 | -2,55% | 10.225,00 |
| 30.04.2026 | 172,11 | 183,41 | 171,00 | 177,52 | 3,79% | 4.522,00 |
| 29.04.2026 | 172,26 | 176,34 | 166,20 | 171,03 | 0,81% | 5.253,00 |
| 28.04.2026 | 177,30 | 177,40 | 166,72 | 169,66 | -6,98% | 16.129,00 |
| 27.04.2026 | 201,70 | 202,75 | 178,90 | 182,39 | -9,19% | 15.595,00 |
| 24.04.2026 | 185,14 | 202,83 | 183,93 | 200,85 | 9,53% | 10.774,00 |
| 23.04.2026 | 166,33 | 186,91 | 164,50 | 183,37 | 9,16% | 9.553,00 |
| 22.04.2026 | 154,23 | 168,26 | 151,50 | 167,98 | 12,11% | 7.063,00 |
| 21.04.2026 | 150,46 | 153,12 | 147,60 | 149,84 | 0,48% | 7.112,00 |
| 20.04.2026 | 139,11 | 149,25 | 139,01 | 149,13 | 5,15% | 5.802,00 |
| 17.04.2026 | 137,86 | 142,70 | 137,57 | 141,82 | 2,98% | 4.779,00 |
| 16.04.2026 | 136,20 | 140,80 | 133,20 | 137,72 | 2,31% | 8.196,00 |
| 15.04.2026 | 136,25 | 138,20 | 132,47 | 134,61 | -1,33% | 1.605,00 |
| 14.04.2026 | 134,44 | 138,47 | 133,68 | 136,42 | 1,77% | 3.197,00 |
| 13.04.2026 | 125,30 | 134,35 | 124,74 | 134,05 | 5,58% | 2.369,00 |
| 10.04.2026 | 129,15 | 135,81 | 126,20 | 126,97 | -0,75% | 5.943,00 |
| 09.04.2026 | 126,87 | 128,45 | 124,50 | 127,93 | 0,20% | 4.080,00 |
| 08.04.2026 | 130,97 | 131,29 | 124,10 | 127,67 | 3,04% | 7.523,00 |
| 07.04.2026 | 125,53 | 126,90 | 118,94 | 123,90 | -4,32% | 4.621,00 |
| 02.04.2026 | 129,18 | 131,90 | 126,37 | 129,49 | -3,18% | 11.858,00 |
| 01.04.2026 | 132,59 | 136,30 | 130,55 | 133,74 | 2,16% | 23.816,00 |
| 31.03.2026 | 120,90 | 131,24 | 120,10 | 130,91 | 9,76% | 6.523,00 |
| 30.03.2026 | 124,80 | 127,40 | 118,71 | 119,27 | -4,10% | 6.305,00 |
| 27.03.2026 | 137,67 | 137,68 | 123,48 | 124,37 | -7,81% | 4.640,00 |
| 26.03.2026 | 133,92 | 141,51 | 131,37 | 134,90 | -1,01% | 3.095,00 |
| 25.03.2026 | 126,07 | 141,49 | 125,88 | 136,28 | 10,28% | 26.581,00 |
| 24.03.2026 | 117,67 | 125,16 | 114,90 | 123,58 | 4,64% | 3.959,00 |
| 23.03.2026 | 112,53 | 119,41 | 111,24 | 118,10 | 2,61% | 7.045,00 |
| 20.03.2026 | 112,15 | 120,56 | 111,71 | 115,10 | 2,69% | 9.301,00 |
| 19.03.2026 | 111,32 | 112,67 | 108,28 | 112,08 | 0,10% | 1.897,00 |
| 18.03.2026 | 111,50 | 113,48 | 110,12 | 111,97 | 1,42% | 2.143,00 |
| 17.03.2026 | 106,06 | 110,93 | 105,35 | 110,40 | 3,92% | 1.291,00 |
| 16.03.2026 | 102,41 | 107,10 | 101,58 | 106,24 | 5,02% | 4.284,00 |
| 13.03.2026 | 100,14 | 102,72 | 99,44 | 101,16 | 1,16% | 2.972,00 |
| 12.03.2026 | 102,90 | 103,97 | 99,41 | 100,00 | -3,44% | 2.367,00 |
| 11.03.2026 | 104,47 | 106,30 | 102,85 | 103,56 | -0,29% | 2.170,00 |
| 10.03.2026 | 100,81 | 106,06 | 100,08 | 103,86 | 2,73% | 2.115,00 |
| 09.03.2026 | 96,17 | 101,71 | 95,64 | 101,10 | 2,55% | 1.851,00 |
| 06.03.2026 | 104,53 | 104,54 | 97,88 | 98,59 | -5,16% | 3.041,00 |
| 05.03.2026 | 106,72 | 107,19 | 102,54 | 103,95 | -2,53% | 1.436,00 |
| 04.03.2026 | 102,40 | 109,19 | 102,06 | 106,65 | 2,12% | 4.522,00 |
| 03.03.2026 | 104,46 | 105,10 | 100,73 | 104,44 | -1,90% | 9.749,00 |
| 02.03.2026 | 104,42 | 107,49 | 103,86 | 106,46 | -1,49% | 7.126,00 |
| 27.02.2026 | 108,89 | 109,46 | 106,15 | 108,07 | -1,17% | 7.637,00 |
| 26.02.2026 | 111,05 | 113,58 | 107,59 | 109,35 | -2,76% | 6.714,00 |
| 25.02.2026 | 108,95 | 112,96 | 108,71 | 112,45 | 3,37% | 5.261,00 |
| 24.02.2026 | 104,72 | 111,62 | 104,54 | 108,78 | 3,31% | 9.074,00 |
| 23.02.2026 | 104,62 | 107,26 | 103,39 | 105,29 | -1,28% | 1.540,00 |
| 20.02.2026 | 107,82 | 110,18 | 106,07 | 106,66 | -0,91% | 2.077,00 |
| 19.02.2026 | 107,63 | 108,52 | 104,46 | 107,64 | -0,40% | 3.861,00 |
| 18.02.2026 | 108,20 | 110,31 | 107,03 | 108,07 | -0,58% | 5.313,00 |
| 17.02.2026 | 104,50 | 113,10 | 102,10 | 108,70 | 2,64% | 5.331,00 |
| 16.02.2026 | 105,80 | 106,90 | 105,60 | 105,90 | 0,47% | 3.552,00 |
| 13.02.2026 | 101,60 | 107,30 | 100,80 | 105,40 | 2,53% | 5.882,00 |
| 12.02.2026 | 105,80 | 107,80 | 101,80 | 102,80 | -2,65% | 13.530,00 |
| 11.02.2026 | 105,10 | 109,20 | 104,80 | 105,60 | 0,96% | 5.630,00 |
| 10.02.2026 | 104,50 | 109,80 | 104,00 | 104,60 | 0,19% | 4.892,00 |
| 09.02.2026 | 104,40 | 105,20 | 99,40 | 104,40 | -0,19% | 5.524,00 |
| 06.02.2026 | 93,30 | 105,20 | 92,20 | 104,60 | 12,96% | 9.799,00 |
| 05.02.2026 | 81,25 | 97,50 | 81,20 | 92,60 | 12,38% | 21.757,00 |
| 04.02.2026 | 88,60 | 91,65 | 76,75 | 82,40 | -6,79% | 13.124,00 |
| 03.02.2026 | 92,00 | 92,65 | 86,00 | 88,40 | -2,64% | 8.104,00 |
| 02.02.2026 | 85,85 | 91,95 | 85,80 | 90,80 | 2,14% | 7.345,00 |
| 30.01.2026 | 89,90 | 90,75 | 88,60 | 88,90 | -1,88% | 5.367,00 |
| 29.01.2026 | 91,90 | 92,70 | 87,45 | 90,60 | -1,58% | 14.141,00 |
| 28.01.2026 | 96,95 | 97,65 | 91,40 | 92,05 | -3,81% | 5.496,00 |
| 27.01.2026 | 97,85 | 98,20 | 95,00 | 95,70 | -0,93% | 1.167,00 |
| 26.01.2026 | 97,50 | 99,25 | 96,10 | 96,60 | -1,58% | 3.738,00 |
| 23.01.2026 | 103,30 | 105,20 | 97,20 | 98,15 | -3,21% | 7.417,00 |
| 22.01.2026 | 99,60 | 105,30 | 99,10 | 101,40 | 3,73% | 12.669,00 |
| 21.01.2026 | 92,10 | 100,10 | 91,85 | 97,75 | 6,95% | 6.158,00 |
| 20.01.2026 | 89,15 | 94,35 | 87,10 | 91,40 | 1,67% | 7.525,00 |
| 19.01.2026 | 89,50 | 89,90 | 88,85 | 89,90 | -1,59% | 5.721,00 |
| 16.01.2026 | 91,70 | 92,95 | 90,70 | 91,35 | 0,66% | 3.223,00 |
| 15.01.2026 | 91,15 | 93,90 | 90,40 | 90,75 | 0,83% | 4.237,00 |
| 14.01.2026 | 92,55 | 93,05 | 87,50 | 90,00 | -2,81% | 7.140,00 |
| 13.01.2026 | 93,95 | 95,80 | 91,05 | 92,60 | -2,73% | 4.351,00 |
| 12.01.2026 | 94,90 | 95,70 | 93,55 | 95,20 | -0,94% | 2.764,00 |
| 09.01.2026 | 97,30 | 97,85 | 94,30 | 96,10 | -0,93% | 2.652,00 |
| 08.01.2026 | 98,95 | 99,90 | 94,80 | 97,00 | -2,22% | 2.974,00 |
| 07.01.2026 | 98,80 | 100,20 | 97,55 | 99,20 | 0,51% | 2.359,00 |
| 06.01.2026 | 99,85 | 101,10 | 98,40 | 98,70 | -0,70% | 1.945,00 |