8,770$
-0,34%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 8,79 | 8,88 | 8,70 | 8,76 | -0,45% | 922.610,00 |
| 15.11.2024 | 8,78 | 8,88 | 8,70 | 8,80 | 0,00% | 952.822,00 |
| 14.11.2024 | 8,62 | 8,85 | 8,54 | 8,80 | 2,33% | 1.218.586,00 |
| 13.11.2024 | 8,50 | 8,73 | 8,07 | 8,60 | 2,38% | 1.898.509,00 |
| 12.11.2024 | 8,21 | 8,41 | 8,21 | 8,40 | 0,84% | 1.080.057,00 |
| 11.11.2024 | 8,56 | 8,56 | 8,31 | 8,33 | -2,23% | 1.576.825,00 |
| 08.11.2024 | 8,57 | 8,63 | 8,32 | 8,52 | -1,16% | 1.175.855,00 |
| 07.11.2024 | 8,74 | 8,87 | 8,62 | 8,62 | -0,81% | 1.428.521,00 |
| 06.11.2024 | 8,50 | 8,75 | 8,21 | 8,69 | 1,76% | 1.471.547,00 |
| 05.11.2024 | 8,55 | 8,59 | 8,46 | 8,54 | -0,47% | 691.022,00 |
| 04.11.2024 | 8,51 | 8,63 | 8,42 | 8,58 | 1,18% | 787.987,00 |
| 01.11.2024 | 8,81 | 8,89 | 8,45 | 8,48 | -3,75% | 968.829,00 |
| 31.10.2024 | 8,85 | 8,94 | 8,76 | 8,81 | -1,12% | 764.342,00 |
| 30.10.2024 | 8,81 | 8,97 | 8,73 | 8,91 | 0,45% | 539.452,00 |
| 29.10.2024 | 9,26 | 9,26 | 8,86 | 8,87 | -4,42% | 1.017.918,00 |
| 28.10.2024 | 9,04 | 9,33 | 9,03 | 9,28 | 3,57% | 945.851,00 |
| 25.10.2024 | 9,09 | 9,12 | 8,90 | 8,96 | -1,43% | 752.733,00 |
| 24.10.2024 | 8,95 | 9,11 | 8,95 | 9,09 | 1,45% | 951.029,00 |
| 23.10.2024 | 9,00 | 9,08 | 8,90 | 8,96 | -1,65% | 859.394,00 |
| 22.10.2024 | 9,23 | 9,24 | 9,08 | 9,11 | -1,51% | 1.237.493,00 |
| 21.10.2024 | 9,27 | 9,31 | 9,21 | 9,25 | -0,86% | 733.417,00 |
| 18.10.2024 | 9,61 | 9,63 | 9,30 | 9,33 | -2,10% | 694.500,00 |
| 17.10.2024 | 9,65 | 9,75 | 9,51 | 9,53 | -1,85% | 773.455,00 |
| 16.10.2024 | 9,61 | 9,72 | 9,55 | 9,71 | 1,15% | 780.847,00 |
| 15.10.2024 | 9,82 | 9,86 | 9,40 | 9,60 | -3,03% | 1.599.889,00 |
| 14.10.2024 | 9,65 | 10,03 | 9,64 | 9,90 | 1,75% | 1.730.842,00 |
| 11.10.2024 | 9,63 | 9,93 | 9,63 | 9,73 | 1,04% | 2.029.320,00 |
| 10.10.2024 | 9,33 | 9,80 | 9,28 | 9,63 | 2,23% | 1.224.577,00 |
| 09.10.2024 | 9,39 | 9,54 | 9,33 | 9,42 | 0,21% | 1.117.884,00 |
| 08.10.2024 | 9,44 | 9,51 | 9,35 | 9,40 | -0,42% | 1.084.052,00 |
| 07.10.2024 | 9,66 | 9,68 | 9,30 | 9,44 | -2,28% | 1.400.427,00 |
| 04.10.2024 | 9,76 | 9,85 | 9,62 | 9,66 | -0,51% | 947.807,00 |
| 03.10.2024 | 9,75 | 9,78 | 9,56 | 9,71 | -1,52% | 1.380.664,00 |
| 02.10.2024 | 9,99 | 10,03 | 9,76 | 9,86 | -1,30% | 1.755.031,00 |
| 01.10.2024 | 10,05 | 10,27 | 9,60 | 9,99 | 14,56% | 4.594.472,00 |
| 30.09.2024 | 8,88 | 8,97 | 8,71 | 8,72 | -1,58% | 1.307.367,00 |
| 27.09.2024 | 8,70 | 8,90 | 8,63 | 8,86 | 2,67% | 1.571.232,00 |
| 26.09.2024 | 8,36 | 8,68 | 8,34 | 8,63 | 4,99% | 1.220.325,00 |
| 25.09.2024 | 8,45 | 8,45 | 8,22 | 8,22 | -2,84% | 677.267,00 |
| 24.09.2024 | 8,40 | 8,61 | 8,37 | 8,46 | 1,32% | 708.605,00 |
| 23.09.2024 | 8,34 | 8,40 | 8,24 | 8,35 | 0,00% | 670.869,00 |
| 20.09.2024 | 8,58 | 8,62 | 8,23 | 8,35 | -3,36% | 1.379.602,00 |
| 19.09.2024 | 8,65 | 8,71 | 8,55 | 8,64 | 1,89% | 562.026,00 |
| 18.09.2024 | 8,46 | 8,64 | 8,35 | 8,48 | -0,24% | 1.018.550,00 |
| 17.09.2024 | 8,49 | 8,56 | 8,36 | 8,50 | 1,07% | 690.892,00 |
| 16.09.2024 | 8,50 | 8,59 | 8,35 | 8,41 | -0,83% | 636.362,00 |
| 13.09.2024 | 8,30 | 8,67 | 8,30 | 8,48 | 2,42% | 1.347.873,00 |
| 12.09.2024 | 8,28 | 8,44 | 8,21 | 8,28 | 0,49% | 1.419.374,00 |
| 11.09.2024 | 8,24 | 8,32 | 8,11 | 8,24 | 0,49% | 686.616,00 |
| 10.09.2024 | 8,40 | 8,41 | 8,08 | 8,20 | -2,50% | 1.074.451,00 |
| 09.09.2024 | 8,54 | 8,59 | 8,35 | 8,41 | -1,64% | 951.376,00 |
| 06.09.2024 | 8,77 | 8,87 | 8,54 | 8,55 | -2,29% | 854.745,00 |
| 05.09.2024 | 8,77 | 8,83 | 8,64 | 8,75 | 0,23% | 912.128,00 |
| 04.09.2024 | 8,55 | 8,86 | 8,53 | 8,73 | 1,39% | 1.167.865,00 |
| 03.09.2024 | 8,75 | 8,76 | 8,52 | 8,61 | -2,16% | 1.230.875,00 |
| 30.08.2024 | 8,84 | 8,94 | 8,78 | 8,80 | -0,79% | 1.136.837,00 |
| 29.08.2024 | 8,87 | 8,93 | 8,78 | 8,87 | -0,45% | 1.033.964,00 |
| 28.08.2024 | 8,93 | 9,04 | 8,84 | 8,91 | -0,22% | 1.596.860,00 |
| 27.08.2024 | 8,85 | 9,01 | 8,81 | 8,93 | 0,22% | 986.993,00 |
| 26.08.2024 | 9,17 | 9,17 | 8,80 | 8,91 | -2,94% | 1.559.611,00 |
| 23.08.2024 | 9,00 | 9,23 | 8,92 | 9,18 | 3,96% | 4.438.583,00 |
| 22.08.2024 | 9,03 | 9,11 | 8,81 | 8,83 | -2,54% | 3.636.551,00 |
| 21.08.2024 | 9,25 | 9,26 | 9,04 | 9,06 | -1,20% | 1.442.247,00 |
| 20.08.2024 | 9,39 | 9,44 | 9,13 | 9,17 | -2,45% | 1.821.045,00 |
| 19.08.2024 | 9,31 | 9,49 | 9,17 | 9,40 | 1,40% | 1.855.866,00 |
| 16.08.2024 | 9,62 | 9,62 | 9,14 | 9,27 | -3,13% | 3.944.294,00 |
| 15.08.2024 | 10,04 | 10,14 | 9,51 | 9,57 | -4,68% | 2.115.889,00 |
| 14.08.2024 | 10,40 | 10,55 | 9,89 | 10,04 | -0,59% | 2.591.659,00 |
| 13.08.2024 | 9,86 | 10,17 | 9,83 | 10,10 | 2,75% | 1.860.374,00 |
| 12.08.2024 | 9,80 | 9,91 | 9,78 | 9,83 | 0,31% | 1.039.897,00 |
| 09.08.2024 | 9,60 | 9,84 | 9,54 | 9,80 | 2,83% | 911.157,00 |
| 08.08.2024 | 9,45 | 9,60 | 9,42 | 9,53 | 1,06% | 1.044.700,00 |
| 07.08.2024 | 9,51 | 9,55 | 9,40 | 9,43 | 0,53% | 511.242,00 |
| 06.08.2024 | 9,23 | 9,49 | 9,23 | 9,38 | 2,07% | 1.143.429,00 |
| 05.08.2024 | 9,29 | 9,37 | 9,16 | 9,19 | -3,47% | 720.193,00 |
| 02.08.2024 | 9,50 | 9,58 | 9,40 | 9,52 | -0,52% | 674.253,00 |
| 01.08.2024 | 9,84 | 9,90 | 9,50 | 9,57 | -0,93% | 922.386,00 |
| 31.07.2024 | 9,71 | 9,83 | 9,63 | 9,66 | -0,21% | 1.298.739,00 |
| 30.07.2024 | 9,62 | 9,69 | 9,56 | 9,68 | 0,83% | 353.002,00 |
| 29.07.2024 | 9,71 | 9,71 | 9,57 | 9,60 | -0,52% | 554.936,00 |
| 26.07.2024 | 9,72 | 9,73 | 9,55 | 9,65 | 0,42% | 524.547,00 |
| 25.07.2024 | 9,52 | 9,71 | 9,44 | 9,61 | 1,16% | 455.071,00 |
| 24.07.2024 | 9,61 | 9,62 | 9,49 | 9,50 | -1,66% | 851.016,00 |
| 23.07.2024 | 9,59 | 9,75 | 9,59 | 9,66 | 0,31% | 837.900,00 |
| 22.07.2024 | 9,52 | 9,65 | 9,46 | 9,63 | 1,37% | 674.344,00 |
| 19.07.2024 | 9,39 | 9,51 | 9,19 | 9,50 | 2,04% | 1.691.739,00 |
| 18.07.2024 | 9,73 | 9,74 | 9,22 | 9,31 | -5,00% | 1.841.478,00 |
| 17.07.2024 | 9,85 | 10,01 | 9,72 | 9,80 | -1,41% | 656.119,00 |
| 16.07.2024 | 9,95 | 10,08 | 9,91 | 9,94 | 0,30% | 966.046,00 |
| 15.07.2024 | 9,86 | 10,06 | 9,80 | 9,91 | 0,61% | 1.320.003,00 |
| 12.07.2024 | 9,79 | 9,88 | 9,74 | 9,85 | 1,34% | 1.221.618,00 |
| 11.07.2024 | 9,69 | 9,80 | 9,65 | 9,72 | 2,10% | 1.107.077,00 |
| 10.07.2024 | 9,46 | 9,63 | 9,40 | 9,52 | 0,85% | 1.157.367,00 |
| 09.07.2024 | 9,33 | 9,52 | 9,30 | 9,44 | 1,18% | 1.721.842,00 |
| 08.07.2024 | 9,12 | 9,43 | 9,05 | 9,33 | 2,19% | 936.240,00 |
| 05.07.2024 | 9,10 | 9,16 | 9,00 | 9,13 | 0,55% | 740.042,00 |
| 03.07.2024 | 8,98 | 9,15 | 8,97 | 9,08 | 1,79% | 390.083,00 |
| 02.07.2024 | 9,00 | 9,15 | 8,77 | 8,92 | -0,89% | 1.106.287,00 |
| 01.07.2024 | 9,00 | 9,12 | 8,80 | 9,00 | 0,00% | 1.691.319,00 |
| 28.06.2024 | 9,15 | 9,22 | 8,90 | 9,00 | -1,64% | 1.387.819,00 |