7,825$
5,46%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 7,51 | 7,84 | 7,47 | 7,82 | 5,39% | 1.459.086,00 |
| 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 |
| 29.11.2024 | 8,11 | 8,13 | 7,86 | 8,09 | -1,34% | 1.727.480,00 |
| 27.11.2024 | 8,28 | 8,34 | 8,12 | 8,20 | -0,36% | 1.016.403,00 |
| 26.11.2024 | 8,45 | 8,45 | 8,15 | 8,23 | -2,37% | 1.437.302,00 |
| 25.11.2024 | 8,52 | 8,58 | 8,36 | 8,43 | 0,36% | 1.854.578,00 |
| 22.11.2024 | 8,33 | 8,42 | 8,27 | 8,40 | 0,84% | 1.348.969,00 |
| 21.11.2024 | 8,48 | 8,49 | 8,32 | 8,33 | -2,23% | 1.422.538,00 |
| 20.11.2024 | 8,46 | 8,53 | 8,33 | 8,52 | 0,24% | 1.083.899,00 |
| 19.11.2024 | 8,74 | 8,76 | 8,40 | 8,50 | -2,97% | 1.544.744,00 |
| 18.11.2024 | 8,79 | 8,88 | 8,70 | 8,76 | -0,45% | 923.728,00 |
| 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 |