7,108$
1,68%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,02 | 7,13 | 7,01 | 7,11 | 1,72% | 1.454.384,00 |
| 21.08.2025 | 6,98 | 7,09 | 6,95 | 6,99 | -1,13% | 1.162.793,00 |
| 20.08.2025 | 7,29 | 7,29 | 7,01 | 7,07 | -2,48% | 1.654.504,00 |
| 19.08.2025 | 7,44 | 7,44 | 7,19 | 7,25 | -1,76% | 2.034.068,00 |
| 18.08.2025 | 7,34 | 7,48 | 7,30 | 7,38 | 0,27% | 1.497.253,00 |
| 15.08.2025 | 7,48 | 7,51 | 7,33 | 7,36 | -2,00% | 1.333.495,00 |
| 14.08.2025 | 7,65 | 7,72 | 7,46 | 7,51 | -1,57% | 2.032.148,00 |
| 13.08.2025 | 7,47 | 7,64 | 7,00 | 7,63 | 9,78% | 5.600.552,00 |
| 12.08.2025 | 6,84 | 7,13 | 6,84 | 6,95 | 2,81% | 2.057.123,00 |
| 11.08.2025 | 6,78 | 6,80 | 6,71 | 6,76 | -1,31% | 884.028,00 |
| 08.08.2025 | 6,95 | 7,00 | 6,84 | 6,85 | -1,86% | 889.418,00 |
| 07.08.2025 | 6,94 | 6,99 | 6,87 | 6,98 | 2,20% | 1.320.067,00 |
| 06.08.2025 | 6,78 | 6,86 | 6,76 | 6,83 | 1,34% | 1.034.457,00 |
| 05.08.2025 | 6,67 | 6,84 | 6,66 | 6,74 | 1,51% | 1.965.626,00 |
| 04.08.2025 | 6,62 | 6,68 | 6,58 | 6,64 | 1,53% | 618.249,00 |
| 01.08.2025 | 6,64 | 6,64 | 6,51 | 6,54 | -1,65% | 1.381.142,00 |
| 31.07.2025 | 6,83 | 6,85 | 6,62 | 6,65 | -2,78% | 1.803.959,00 |
| 30.07.2025 | 6,97 | 6,97 | 6,82 | 6,84 | -2,43% | 1.145.324,00 |
| 29.07.2025 | 7,04 | 7,06 | 6,98 | 7,01 | -1,13% | 931.570,00 |
| 28.07.2025 | 7,17 | 7,20 | 7,05 | 7,09 | -1,53% | 1.348.487,00 |
| 25.07.2025 | 7,17 | 7,24 | 7,14 | 7,20 | 0,28% | 1.181.906,00 |
| 24.07.2025 | 7,33 | 7,34 | 7,18 | 7,18 | -3,10% | 1.506.167,00 |
| 23.07.2025 | 7,22 | 7,42 | 7,20 | 7,41 | 3,64% | 630.874,00 |
| 22.07.2025 | 7,26 | 7,32 | 7,08 | 7,15 | -0,69% | 1.486.821,00 |
| 21.07.2025 | 7,29 | 7,34 | 7,16 | 7,20 | -1,23% | 801.575,00 |
| 18.07.2025 | 7,45 | 7,49 | 7,27 | 7,29 | -1,75% | 1.044.845,00 |
| 17.07.2025 | 7,25 | 7,45 | 7,20 | 7,42 | 2,63% | 543.820,00 |
| 16.07.2025 | 7,20 | 7,26 | 7,12 | 7,23 | 0,98% | 1.061.488,00 |
| 15.07.2025 | 7,34 | 7,36 | 7,16 | 7,16 | -2,59% | 1.554.049,00 |
| 14.07.2025 | 7,51 | 7,55 | 7,30 | 7,35 | -2,65% | 1.799.300,00 |
| 11.07.2025 | 7,57 | 7,57 | 7,42 | 7,55 | -0,53% | 1.195.801,00 |
| 10.07.2025 | 7,56 | 7,67 | 7,53 | 7,59 | -0,52% | 2.123.572,00 |
| 09.07.2025 | 7,73 | 7,75 | 7,55 | 7,63 | -1,29% | 1.689.134,00 |
| 08.07.2025 | 7,69 | 7,74 | 7,62 | 7,73 | 0,65% | 2.185.517,00 |
| 07.07.2025 | 7,88 | 7,88 | 7,64 | 7,68 | -2,29% | 2.259.163,00 |
| 03.07.2025 | 7,79 | 7,88 | 7,78 | 7,86 | 0,77% | 610.418,00 |
| 02.07.2025 | 7,71 | 7,83 | 7,60 | 7,80 | -2,13% | 1.959.635,00 |
| 01.07.2025 | 7,87 | 8,07 | 7,87 | 7,97 | 1,01% | 1.351.710,00 |
| 30.06.2025 | 7,68 | 7,92 | 7,61 | 7,89 | 1,41% | 1.690.697,00 |
| 27.06.2025 | 7,72 | 7,80 | 7,65 | 7,78 | 0,78% | 1.079.798,00 |
| 26.06.2025 | 7,63 | 7,81 | 7,59 | 7,72 | 1,45% | 3.254.564,00 |
| 25.06.2025 | 7,66 | 7,68 | 7,59 | 7,61 | -0,52% | 1.023.789,00 |
| 24.06.2025 | 7,55 | 7,72 | 7,51 | 7,65 | 1,19% | 2.379.158,00 |
| 23.06.2025 | 7,49 | 7,61 | 7,46 | 7,56 | 0,13% | 810.855,00 |
| 20.06.2025 | 7,63 | 7,63 | 7,47 | 7,55 | -0,92% | 1.444.137,00 |
| 18.06.2025 | 7,65 | 7,72 | 7,59 | 7,62 | -0,65% | 1.112.906,00 |
| 17.06.2025 | 7,66 | 7,71 | 7,62 | 7,67 | 0,00% | 1.490.126,00 |
| 16.06.2025 | 7,62 | 7,76 | 7,60 | 7,67 | 1,46% | 937.486,00 |
| 13.06.2025 | 7,56 | 7,59 | 7,49 | 7,56 | -0,53% | 1.680.141,00 |
| 12.06.2025 | 7,48 | 7,62 | 7,47 | 7,60 | 1,20% | 672.105,00 |
| 11.06.2025 | 7,50 | 7,53 | 7,40 | 7,51 | 0,40% | 1.179.423,00 |
| 10.06.2025 | 7,46 | 7,61 | 7,45 | 7,48 | 0,54% | 1.103.666,00 |
| 09.06.2025 | 7,40 | 7,46 | 7,30 | 7,44 | -1,20% | 1.768.948,00 |
| 06.06.2025 | 7,53 | 7,60 | 7,43 | 7,53 | 0,13% | 1.076.977,00 |
| 05.06.2025 | 7,36 | 7,59 | 7,34 | 7,52 | 2,73% | 1.455.830,00 |
| 04.06.2025 | 7,31 | 7,41 | 7,25 | 7,32 | -0,54% | 1.381.698,00 |
| 03.06.2025 | 7,40 | 7,49 | 7,24 | 7,36 | -0,41% | 1.648.282,00 |
| 02.06.2025 | 7,34 | 7,42 | 7,24 | 7,39 | -0,27% | 985.772,00 |
| 30.05.2025 | 7,31 | 7,44 | 7,29 | 7,41 | 0,95% | 1.458.811,00 |
| 29.05.2025 | 7,53 | 7,54 | 7,25 | 7,34 | -2,65% | 2.061.407,00 |
| 28.05.2025 | 7,59 | 7,65 | 7,51 | 7,54 | -1,05% | 1.158.808,00 |
| 27.05.2025 | 7,46 | 7,64 | 7,41 | 7,62 | 3,53% | 1.279.451,00 |
| 23.05.2025 | 7,36 | 7,38 | 7,19 | 7,36 | -1,47% | 1.127.118,00 |
| 22.05.2025 | 7,38 | 7,48 | 7,35 | 7,47 | 0,40% | 1.180.320,00 |
| 21.05.2025 | 7,49 | 7,55 | 7,31 | 7,44 | -1,06% | 1.335.852,00 |
| 20.05.2025 | 7,66 | 7,69 | 7,47 | 7,52 | -1,96% | 880.154,00 |
| 19.05.2025 | 7,52 | 7,73 | 7,50 | 7,67 | 1,32% | 1.468.277,00 |
| 16.05.2025 | 7,35 | 7,59 | 7,32 | 7,57 | 2,30% | 1.790.833,00 |
| 15.05.2025 | 7,68 | 7,68 | 7,31 | 7,40 | -3,90% | 1.523.301,00 |
| 14.05.2025 | 7,07 | 7,83 | 6,81 | 7,70 | -5,64% | 4.685.910,00 |
| 13.05.2025 | 7,97 | 8,20 | 7,88 | 8,16 | 2,90% | 1.455.611,00 |
| 12.05.2025 | 8,14 | 8,24 | 7,82 | 7,93 | -1,12% | 1.238.759,00 |
| 09.05.2025 | 8,00 | 8,15 | 7,98 | 8,02 | 0,50% | 913.987,00 |
| 08.05.2025 | 8,03 | 8,05 | 7,92 | 7,98 | 0,00% | 3.044.907,00 |
| 07.05.2025 | 7,89 | 8,01 | 7,85 | 7,98 | 1,01% | 624.447,00 |
| 06.05.2025 | 7,81 | 7,94 | 7,72 | 7,90 | 1,28% | 737.630,00 |
| 05.05.2025 | 7,71 | 7,92 | 7,67 | 7,80 | 1,43% | 865.729,00 |
| 02.05.2025 | 7,69 | 7,70 | 7,60 | 7,69 | 1,85% | 761.629,00 |
| 01.05.2025 | 7,66 | 7,66 | 7,48 | 7,55 | -1,31% | 812.050,00 |
| 30.04.2025 | 7,57 | 7,66 | 7,54 | 7,65 | 0,00% | 874.916,00 |
| 29.04.2025 | 7,66 | 7,72 | 7,53 | 7,65 | 0,00% | 843.551,00 |
| 28.04.2025 | 7,62 | 7,70 | 7,59 | 7,65 | 1,06% | 952.315,00 |
| 25.04.2025 | 7,51 | 7,58 | 7,34 | 7,57 | 0,80% | 1.485.573,00 |
| 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 |