7,490$
-0,27%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,48 | 7,55 | 7,35 | 7,50 | -0,19% | - |
| 24.04.2025 | 7,49 | 7,61 | 7,40 | 7,51 | 0,40% | 1.734.741,00 |
| 23.04.2025 | 7,68 | 7,77 | 7,48 | 7,48 | -1,58% | 1.396.099,00 |
| 22.04.2025 | 7,43 | 7,62 | 7,37 | 7,60 | 3,26% | 1.052.072,00 |
| 21.04.2025 | 7,43 | 7,44 | 7,23 | 7,36 | -1,34% | 3.361.717,00 |
| 17.04.2025 | 7,05 | 7,52 | 7,05 | 7,46 | 6,42% | 6.248.832,00 |
| 16.04.2025 | 7,15 | 7,15 | 6,88 | 7,01 | -1,82% | 1.483.902,00 |
| 15.04.2025 | 7,28 | 7,29 | 7,06 | 7,14 | -2,06% | 1.121.940,00 |
| 14.04.2025 | 7,32 | 7,40 | 7,22 | 7,29 | 0,97% | 967.422,00 |
| 11.04.2025 | 7,10 | 7,37 | 6,98 | 7,22 | 2,27% | 2.212.228,00 |
| 10.04.2025 | 7,03 | 7,06 | 6,74 | 7,06 | -1,94% | 4.430.644,00 |
| 09.04.2025 | 6,80 | 7,46 | 6,66 | 7,20 | 4,80% | 2.886.577,00 |
| 08.04.2025 | 7,25 | 7,25 | 6,75 | 6,87 | -2,00% | 4.239.433,00 |
| 07.04.2025 | 6,91 | 7,28 | 6,70 | 7,01 | -3,18% | 3.105.827,00 |
| 04.04.2025 | 7,86 | 7,86 | 7,23 | 7,24 | -9,39% | 2.203.188,00 |
| 03.04.2025 | 7,98 | 8,21 | 7,95 | 7,99 | -3,03% | 3.589.326,00 |
| 02.04.2025 | 8,22 | 8,32 | 8,17 | 8,24 | 0,12% | 1.078.721,00 |
| 01.04.2025 | 8,24 | 8,29 | 8,07 | 8,23 | 2,11% | 1.320.211,00 |
| 31.03.2025 | 8,10 | 8,12 | 7,90 | 8,06 | -1,10% | 1.620.089,00 |
| 28.03.2025 | 8,20 | 8,28 | 8,02 | 8,15 | -1,21% | 911.091,00 |
| 27.03.2025 | 8,07 | 8,27 | 8,00 | 8,25 | 2,74% | 661.668,00 |
| 26.03.2025 | 8,08 | 8,12 | 7,98 | 8,03 | -0,37% | 1.016.120,00 |
| 25.03.2025 | 8,02 | 8,19 | 8,02 | 8,06 | 1,00% | 740.412,00 |
| 24.03.2025 | 8,12 | 8,17 | 7,97 | 7,98 | -2,44% | 706.118,00 |
| 21.03.2025 | 8,22 | 8,23 | 8,10 | 8,18 | -1,33% | 1.110.911,00 |
| 20.03.2025 | 8,35 | 8,43 | 8,26 | 8,29 | -2,24% | 1.135.557,00 |
| 19.03.2025 | 8,17 | 8,51 | 8,08 | 8,48 | 4,05% | 2.704.222,00 |
| 18.03.2025 | 8,35 | 8,39 | 8,10 | 8,15 | -3,21% | 1.164.403,00 |
| 17.03.2025 | 8,26 | 8,46 | 8,26 | 8,42 | 1,81% | 1.575.761,00 |
| 14.03.2025 | 7,93 | 8,45 | 7,84 | 8,27 | 4,42% | 4.531.989,00 |
| 13.03.2025 | 8,12 | 8,15 | 7,79 | 7,92 | -3,65% | 2.599.396,00 |
| 12.03.2025 | 8,22 | 8,34 | 7,85 | 8,22 | 5,38% | 1.223.415,00 |
| 11.03.2025 | 7,86 | 7,95 | 7,72 | 7,80 | -1,39% | 1.200.227,00 |
| 10.03.2025 | 8,07 | 8,12 | 7,84 | 7,91 | -1,86% | 1.046.946,00 |
| 07.03.2025 | 7,88 | 8,09 | 7,88 | 8,06 | 1,90% | 1.199.528,00 |
| 06.03.2025 | 7,73 | 7,94 | 7,62 | 7,91 | 2,59% | 1.012.976,00 |
| 05.03.2025 | 7,60 | 7,77 | 7,60 | 7,71 | 1,31% | 658.915,00 |
| 04.03.2025 | 7,52 | 7,71 | 7,38 | 7,61 | 0,26% | 1.008.155,00 |
| 03.03.2025 | 7,75 | 7,86 | 7,55 | 7,59 | -0,78% | 946.975,00 |
| 28.02.2025 | 7,95 | 7,95 | 7,53 | 7,65 | -3,89% | 1.396.588,00 |
| 27.02.2025 | 8,05 | 8,12 | 7,95 | 7,96 | -0,87% | 2.342.535,00 |
| 26.02.2025 | 8,20 | 8,20 | 7,93 | 8,03 | -1,23% | 2.549.066,00 |
| 25.02.2025 | 8,25 | 8,36 | 8,11 | 8,13 | -1,45% | 783.014,00 |
| 24.02.2025 | 8,44 | 8,45 | 8,24 | 8,25 | -1,43% | 584.957,00 |
| 21.02.2025 | 8,50 | 8,52 | 8,34 | 8,37 | -1,30% | 1.136.281,00 |
| 20.02.2025 | 8,44 | 8,51 | 8,31 | 8,48 | 0,47% | 598.218,00 |
| 19.02.2025 | 8,28 | 8,44 | 8,21 | 8,44 | 1,20% | 1.452.318,00 |
| 18.02.2025 | 8,40 | 8,47 | 8,25 | 8,34 | -1,79% | 1.637.063,00 |
| 17.02.2025 | 8,49 | 8,49 | 8,48 | 8,49 | 0,26% | - |
| 14.02.2025 | 8,43 | 8,47 | 8,27 | 8,47 | 0,95% | 777.398,00 |
| 13.02.2025 | 8,40 | 8,42 | 8,21 | 8,39 | 0,00% | 771.320,00 |
| 12.02.2025 | 8,37 | 8,48 | 8,26 | 8,39 | 0,24% | 967.823,00 |
| 11.02.2025 | 8,06 | 8,41 | 8,01 | 8,37 | 3,21% | 1.625.093,00 |
| 10.02.2025 | 7,98 | 8,12 | 7,88 | 8,11 | 3,05% | 950.384,00 |
| 07.02.2025 | 7,93 | 8,03 | 7,77 | 7,87 | -0,88% | 1.307.807,00 |
| 06.02.2025 | 7,91 | 7,94 | 7,77 | 7,94 | 1,15% | 1.157.646,00 |
| 05.02.2025 | 7,74 | 7,90 | 7,67 | 7,85 | 1,29% | 1.113.958,00 |
| 04.02.2025 | 7,60 | 7,78 | 7,48 | 7,75 | 1,97% | 1.037.261,00 |
| 03.02.2025 | 7,40 | 7,64 | 7,27 | 7,60 | -1,94% | 1.152.446,00 |
| 31.01.2025 | 7,85 | 7,87 | 7,71 | 7,75 | -1,15% | 950.030,00 |
| 30.01.2025 | 7,89 | 7,99 | 7,75 | 7,84 | 0,26% | 1.543.025,00 |
| 29.01.2025 | 7,51 | 7,84 | 7,47 | 7,82 | 5,39% | 1.462.984,00 |
| 28.01.2025 | 7,50 | 7,50 | 7,33 | 7,42 | -0,54% | 1.590.148,00 |
| 27.01.2025 | 7,36 | 7,46 | 7,28 | 7,46 | 1,77% | 3.065.151,00 |
| 24.01.2025 | 7,18 | 7,44 | 7,17 | 7,33 | 1,81% | 1.867.037,00 |
| 23.01.2025 | 7,32 | 7,35 | 7,17 | 7,20 | -1,77% | 1.534.820,00 |
| 22.01.2025 | 7,30 | 7,44 | 7,22 | 7,33 | 0,69% | 1.940.493,00 |
| 21.01.2025 | 7,24 | 7,33 | 7,16 | 7,28 | 1,82% | 1.118.275,00 |
| 17.01.2025 | 7,26 | 7,38 | 7,14 | 7,15 | -1,79% | 1.121.295,00 |
| 16.01.2025 | 7,45 | 7,45 | 7,21 | 7,28 | -2,80% | 1.429.893,00 |
| 15.01.2025 | 7,43 | 7,60 | 7,40 | 7,49 | 1,63% | 1.686.137,00 |
| 14.01.2025 | 7,50 | 7,58 | 7,30 | 7,37 | -1,73% | 1.264.884,00 |
| 13.01.2025 | 7,49 | 7,60 | 7,46 | 7,50 | -0,27% | 1.266.890,00 |
| 10.01.2025 | 7,47 | 7,53 | 7,37 | 7,52 | 0,13% | 811.937,00 |
| 08.01.2025 | 7,45 | 7,53 | 7,27 | 7,51 | 0,00% | 1.137.553,00 |
| 07.01.2025 | 7,51 | 7,64 | 7,42 | 7,51 | 0,94% | 1.255.326,00 |
| 06.01.2025 | 7,48 | 7,66 | 7,41 | 7,44 | 0,68% | 1.118.734,00 |
| 03.01.2025 | 7,55 | 7,58 | 7,38 | 7,39 | -1,47% | 800.050,00 |
| 02.01.2025 | 7,45 | 7,60 | 7,25 | 7,50 | 3,02% | 1.919.708,00 |
| 31.12.2024 | 7,25 | 7,34 | 7,22 | 7,28 | 0,97% | 1.835.188,00 |
| 30.12.2024 | 7,26 | 7,27 | 7,02 | 7,21 | -1,10% | 1.450.261,00 |
| 27.12.2024 | 7,29 | 7,43 | 7,23 | 7,29 | -1,22% | 651.410,00 |
| 26.12.2024 | 7,41 | 7,51 | 7,34 | 7,38 | -0,94% | 797.396,00 |
| 24.12.2024 | 7,46 | 7,49 | 7,42 | 7,45 | 0,00% | 292.234,00 |
| 23.12.2024 | 7,42 | 7,47 | 7,26 | 7,45 | -0,67% | 1.556.345,00 |
| 20.12.2024 | 7,31 | 7,60 | 7,25 | 7,50 | 2,46% | 1.436.169,00 |
| 19.12.2024 | 7,34 | 7,43 | 7,24 | 7,32 | 1,24% | 1.411.580,00 |
| 18.12.2024 | 7,79 | 7,81 | 7,20 | 7,23 | -7,19% | 3.239.998,00 |
| 17.12.2024 | 7,70 | 7,89 | 7,70 | 7,79 | -1,52% | 2.288.363,00 |
| 16.12.2024 | 7,89 | 8,09 | 7,84 | 7,91 | 0,13% | 1.597.711,00 |
| 13.12.2024 | 7,71 | 7,91 | 7,66 | 7,90 | 1,94% | 2.240.736,00 |
| 12.12.2024 | 8,08 | 8,10 | 7,74 | 7,75 | -4,20% | 1.356.391,00 |
| 11.12.2024 | 8,06 | 8,16 | 7,90 | 8,09 | 0,87% | 1.652.648,00 |
| 10.12.2024 | 8,15 | 8,15 | 7,98 | 8,02 | -0,99% | 2.054.622,00 |
| 09.12.2024 | 8,08 | 8,26 | 8,03 | 8,10 | 0,87% | 1.591.108,00 |
| 06.12.2024 | 8,29 | 8,36 | 8,03 | 8,03 | -3,25% | 935.898,00 |
| 05.12.2024 | 8,17 | 8,34 | 8,15 | 8,30 | 1,47% | 816.301,00 |
| 04.12.2024 | 8,25 | 8,32 | 8,15 | 8,18 | -1,33% | 642.744,00 |
| 03.12.2024 | 8,22 | 8,32 | 8,07 | 8,29 | 1,47% | 1.641.028,00 |
| 02.12.2024 | 8,03 | 8,27 | 7,96 | 8,17 | 0,99% | 1.077.209,00 |