181,140€
-1,41%
Echtzeit-Aktienkurs Arm Holdings plc
Bid:
Ask:
Aktienkurse zur Arm Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 176,36 | 185,16 | 170,71 | 181,13 | -1,42% | 1.826,00 |
| 11.11.2026 | 171,49 | 187,00 | 169,90 | 183,73 | 12,80% | 2.089,00 |
| 10.11.2026 | 165,16 | 166,70 | 157,58 | 162,88 | -2,71% | 1.766,00 |
| 09.11.2026 | 153,58 | 169,70 | 149,11 | 167,41 | 6,87% | 2.036,00 |
| 06.11.2026 | 156,57 | 162,80 | 152,19 | 156,65 | 5,13% | 3.435,00 |
| 05.11.2026 | 164,55 | 165,90 | 145,34 | 149,01 | -11,31% | 5.458,00 |
| 04.11.2026 | 183,06 | 188,30 | 162,42 | 168,02 | -11,18% | 3.860,00 |
| 03.11.2026 | 176,17 | 190,00 | 175,64 | 189,17 | 6,85% | 1.591,00 |
| 02.11.2026 | 189,00 | 189,30 | 175,20 | 177,05 | -4,04% | 1.661,00 |
| 30.10.2026 | 189,40 | 189,42 | 177,99 | 184,50 | -2,89% | 2.627,00 |
| 29.10.2026 | 204,65 | 207,75 | 188,97 | 190,00 | -8,73% | 1.646,00 |
| 28.10.2026 | 208,50 | 212,68 | 204,80 | 208,18 | 2,49% | 1.405,00 |
| 27.10.2026 | 198,40 | 204,50 | 197,38 | 203,13 | 1,02% | 1.272,00 |
| 26.10.2026 | 187,90 | 201,75 | 187,03 | 201,08 | 7,08% | 1.993,00 |
| 23.10.2026 | 190,60 | 193,20 | 186,18 | 187,78 | 1,03% | 2.346,00 |
| 22.10.2026 | 193,09 | 194,77 | 185,59 | 185,87 | -8,06% | 1.410,00 |
| 21.10.2026 | 204,00 | 204,27 | 195,40 | 202,18 | 1,08% | 2.003,00 |
| 20.10.2026 | 199,40 | 201,73 | 193,50 | 200,02 | -2,18% | 1.899,00 |
| 19.10.2026 | 209,02 | 212,50 | 202,98 | 204,48 | 0,25% | 1.411,00 |
| 16.10.2026 | 219,98 | 220,23 | 201,83 | 203,98 | -6,49% | 1.724,00 |
| 15.10.2026 | 218,20 | 219,33 | 217,58 | 218,13 | 2,76% | 163,00 |
| 14.10.2026 | 226,77 | 230,00 | 212,27 | 212,27 | -7,05% | 2.144,00 |
| 13.10.2026 | 224,30 | 232,35 | 217,75 | 228,38 | 0,04% | 2.188,00 |
| 12.10.2026 | 238,63 | 238,63 | 227,23 | 228,27 | -4,02% | 2.204,00 |
| 09.10.2026 | 249,00 | 252,02 | 237,23 | 237,83 | -3,31% | 1.643,00 |
| 08.10.2026 | 260,85 | 261,05 | 241,18 | 245,98 | -6,68% | 2.180,00 |
| 07.10.2026 | 267,50 | 268,75 | 259,98 | 263,58 | -1,90% | 1.313,00 |
| 06.10.2026 | 269,38 | 274,50 | 267,65 | 268,67 | -0,54% | 2.356,00 |
| 05.10.2026 | 276,48 | 279,00 | 267,75 | 270,13 | -1,08% | 1.562,00 |
| 02.10.2026 | 262,00 | 282,75 | 260,00 | 273,08 | 4,42% | 4.247,00 |
| 01.10.2026 | 266,00 | 266,58 | 254,75 | 261,52 | 2,31% | 2.178,00 |
| 30.09.2026 | 258,50 | 262,38 | 249,75 | 255,63 | -1,62% | 1.703,00 |
| 29.09.2026 | 248,20 | 265,25 | 248,00 | 259,83 | 3,88% | 2.427,00 |
| 28.09.2026 | 262,92 | 270,25 | 245,77 | 250,13 | -8,42% | 4.092,00 |
| 25.09.2026 | 275,75 | 285,50 | 272,00 | 273,13 | 1,14% | 3.305,00 |
| 24.09.2026 | 285,52 | 286,70 | 267,00 | 270,05 | -7,61% | 3.209,00 |
| 23.09.2026 | 290,08 | 294,75 | 284,25 | 292,30 | 0,71% | 3.271,00 |
| 22.09.2026 | 280,00 | 292,73 | 276,25 | 290,25 | 3,31% | 3.577,00 |
| 21.09.2026 | 248,83 | 282,65 | 248,38 | 280,95 | 17,63% | 6.014,00 |
| 18.09.2026 | 233,45 | 240,70 | 228,25 | 238,85 | 3,39% | 2.726,00 |
| 17.09.2026 | 216,02 | 232,20 | 215,55 | 231,02 | 8,48% | 2.187,00 |
| 16.09.2026 | 211,52 | 219,18 | 210,00 | 212,98 | 1,88% | 1.102,00 |
| 15.09.2026 | 208,90 | 219,25 | 206,50 | 209,05 | 0,36% | 2.193,00 |
| 14.09.2026 | 219,02 | 219,58 | 206,48 | 208,30 | -8,65% | 2.898,00 |
| 11.09.2026 | 218,85 | 230,75 | 218,27 | 228,02 | 4,13% | 642,00 |
| 10.09.2026 | 227,25 | 227,83 | 216,70 | 218,98 | -3,87% | 2.009,00 |
| 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 |