7,499$
0,26%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,44 | 7,53 | 7,41 | 7,48 | 0,81% | 599.450,00 |
| 11.12.2025 | 7,45 | 7,45 | 7,33 | 7,42 | 2,20% | 821.204,00 |
| 10.12.2025 | 7,21 | 7,36 | 7,21 | 7,26 | -0,27% | 753.574,00 |
| 09.12.2025 | 7,22 | 7,31 | 7,20 | 7,28 | 0,97% | 729.801,00 |
| 08.12.2025 | 7,42 | 7,43 | 7,20 | 7,21 | -2,70% | 820.949,00 |
| 05.12.2025 | 7,66 | 7,72 | 7,40 | 7,41 | -2,88% | 1.239.235,00 |
| 04.12.2025 | 7,72 | 7,77 | 7,63 | 7,63 | -1,04% | 587.280,00 |
| 03.12.2025 | 7,69 | 7,80 | 7,68 | 7,71 | 0,65% | 869.081,00 |
| 02.12.2025 | 7,54 | 7,75 | 7,45 | 7,66 | 1,86% | 1.453.187,00 |
| 01.12.2025 | 7,59 | 7,68 | 7,51 | 7,52 | -0,92% | 1.049.866,00 |
| 28.11.2025 | 7,30 | 7,61 | 7,30 | 7,59 | 3,83% | 1.011.635,00 |
| 26.11.2025 | 7,23 | 7,32 | 7,20 | 7,31 | 1,39% | 2.395.905,00 |
| 25.11.2025 | 7,21 | 7,27 | 7,19 | 7,21 | 0,70% | 900.034,00 |
| 24.11.2025 | 7,25 | 7,25 | 7,08 | 7,16 | -0,83% | 1.004.365,00 |
| 21.11.2025 | 7,16 | 7,27 | 7,11 | 7,22 | 0,56% | 1.258.316,00 |
| 20.11.2025 | 7,34 | 7,38 | 7,17 | 7,18 | -0,97% | 1.136.941,00 |
| 19.11.2025 | 7,30 | 7,34 | 7,24 | 7,25 | -0,55% | 560.039,00 |
| 18.11.2025 | 7,14 | 7,39 | 7,14 | 7,29 | 0,69% | 757.061,00 |
| 17.11.2025 | 7,28 | 7,42 | 7,21 | 7,24 | -0,69% | 760.581,00 |
| 14.11.2025 | 7,24 | 7,35 | 7,19 | 7,29 | -0,55% | 2.070.722,00 |
| 13.11.2025 | 7,60 | 7,68 | 7,27 | 7,33 | -3,43% | 1.852.034,00 |
| 12.11.2025 | 7,50 | 7,84 | 7,36 | 7,59 | 5,27% | 3.131.020,00 |
| 11.11.2025 | 7,10 | 7,27 | 7,09 | 7,21 | 1,12% | 1.480.449,00 |
| 10.11.2025 | 7,15 | 7,17 | 7,03 | 7,13 | 0,99% | 872.335,00 |
| 07.11.2025 | 6,98 | 7,08 | 6,98 | 7,06 | 0,86% | 973.580,00 |
| 06.11.2025 | 7,09 | 7,14 | 6,98 | 7,00 | -1,69% | 542.994,00 |
| 05.11.2025 | 7,00 | 7,15 | 6,96 | 7,12 | 2,59% | 1.319.267,00 |
| 04.11.2025 | 7,00 | 7,02 | 6,94 | 6,94 | -1,70% | 1.174.844,00 |
| 03.11.2025 | 7,09 | 7,16 | 7,01 | 7,06 | -1,53% | 1.633.939,00 |
| 31.10.2025 | 7,20 | 7,27 | 7,16 | 7,17 | -0,69% | 1.466.815,00 |
| 30.10.2025 | 7,40 | 7,40 | 7,20 | 7,22 | -2,17% | 1.396.970,00 |
| 29.10.2025 | 7,55 | 7,61 | 7,37 | 7,38 | -2,25% | 1.065.405,00 |
| 28.10.2025 | 7,62 | 7,73 | 7,54 | 7,55 | -0,79% | 1.087.450,00 |
| 27.10.2025 | 7,50 | 7,67 | 7,42 | 7,61 | 5,69% | 1.967.251,00 |
| 24.10.2025 | 7,25 | 7,29 | 7,19 | 7,20 | -0,51% | 714.121,00 |
| 23.10.2025 | 7,09 | 7,24 | 7,09 | 7,24 | 2,07% | 1.218.851,00 |
| 22.10.2025 | 7,01 | 7,11 | 7,01 | 7,09 | 0,28% | 644.067,00 |
| 21.10.2025 | 7,00 | 7,08 | 7,00 | 7,07 | 0,57% | 448.147,00 |
| 20.10.2025 | 7,04 | 7,13 | 7,00 | 7,03 | 0,29% | 663.884,00 |
| 17.10.2025 | 7,07 | 7,08 | 6,97 | 7,01 | -0,85% | - |
| 16.10.2025 | 6,91 | 7,10 | 6,90 | 7,07 | 2,02% | 1.403.649,00 |
| 15.10.2025 | 6,99 | 7,09 | 6,91 | 6,93 | -0,43% | 1.014.896,00 |
| 14.10.2025 | 6,84 | 7,00 | 6,82 | 6,96 | 0,43% | 1.003.027,00 |
| 13.10.2025 | 6,87 | 6,99 | 6,75 | 6,93 | 1,61% | 2.325.969,00 |
| 10.10.2025 | 6,89 | 6,91 | 6,72 | 6,82 | -1,02% | 1.912.360,00 |
| 09.10.2025 | 6,81 | 6,95 | 6,80 | 6,89 | 0,88% | 1.606.791,00 |
| 08.10.2025 | 6,71 | 6,85 | 6,66 | 6,83 | 1,94% | 737.549,00 |
| 07.10.2025 | 6,69 | 6,76 | 6,63 | 6,70 | -0,30% | 1.215.290,00 |
| 06.10.2025 | 6,71 | 6,75 | 6,65 | 6,72 | 1,20% | 912.094,00 |
| 03.10.2025 | 6,66 | 6,71 | 6,57 | 6,64 | -0,30% | 751.631,00 |
| 02.10.2025 | 6,70 | 6,71 | 6,60 | 6,66 | -0,45% | 1.107.077,00 |
| 01.10.2025 | 6,71 | 6,78 | 6,54 | 6,69 | -0,89% | 1.513.892,00 |
| 30.09.2025 | 6,84 | 6,86 | 6,65 | 6,75 | -1,32% | 1.706.670,00 |
| 29.09.2025 | 6,93 | 6,94 | 6,80 | 6,84 | -1,16% | 899.501,00 |
| 26.09.2025 | 6,98 | 7,04 | 6,91 | 6,92 | -0,72% | 680.092,00 |
| 25.09.2025 | 7,15 | 7,17 | 6,89 | 6,97 | -2,38% | 836.392,00 |
| 24.09.2025 | 7,25 | 7,30 | 7,08 | 7,14 | 2,29% | 1.353.281,00 |
| 23.09.2025 | 6,95 | 7,01 | 6,93 | 6,98 | 0,14% | 1.099.708,00 |
| 22.09.2025 | 6,72 | 6,97 | 6,68 | 6,97 | 3,87% | 1.059.441,00 |
| 19.09.2025 | 6,73 | 6,77 | 6,68 | 6,71 | -0,59% | 1.869.855,00 |
| 18.09.2025 | 6,78 | 6,81 | 6,71 | 6,75 | -0,44% | 722.177,00 |
| 17.09.2025 | 6,82 | 6,87 | 6,75 | 6,78 | -0,15% | 1.209.803,00 |
| 16.09.2025 | 6,84 | 6,90 | 6,73 | 6,79 | -0,15% | 2.251.751,00 |
| 15.09.2025 | 6,85 | 6,89 | 6,74 | 6,80 | 0,15% | 2.313.961,00 |
| 12.09.2025 | 6,95 | 7,04 | 6,76 | 6,79 | -3,69% | 1.766.128,00 |
| 11.09.2025 | 7,00 | 7,08 | 6,97 | 7,05 | 0,71% | 1.068.181,00 |
| 10.09.2025 | 6,92 | 7,12 | 6,92 | 7,00 | 1,45% | 1.487.675,00 |
| 09.09.2025 | 6,81 | 6,91 | 6,79 | 6,90 | 1,17% | 1.411.781,00 |
| 08.09.2025 | 6,94 | 6,98 | 6,68 | 6,82 | -2,57% | 1.545.723,00 |
| 05.09.2025 | 6,97 | 7,04 | 6,89 | 7,00 | 1,16% | 795.725,00 |
| 04.09.2025 | 6,83 | 6,93 | 6,79 | 6,92 | 1,17% | 819.037,00 |
| 03.09.2025 | 6,91 | 6,91 | 6,79 | 6,84 | -1,30% | 996.806,00 |
| 02.09.2025 | 6,92 | 7,04 | 6,76 | 6,93 | -1,00% | 921.711,00 |
| 29.08.2025 | 7,14 | 7,20 | 6,97 | 7,00 | -2,10% | 677.751,00 |
| 28.08.2025 | 7,00 | 7,16 | 6,97 | 7,15 | 2,73% | 1.632.619,00 |
| 27.08.2025 | 6,90 | 7,03 | 6,88 | 6,96 | 0,43% | 955.316,00 |
| 26.08.2025 | 6,93 | 7,03 | 6,90 | 6,93 | -0,14% | 1.335.312,00 |
| 25.08.2025 | 7,10 | 7,17 | 6,94 | 6,94 | -2,39% | 764.137,00 |
| 22.08.2025 | 7,02 | 7,13 | 7,01 | 7,11 | 1,72% | 1.454.384,00 |
| 21.08.2025 | 7,00 | 7,09 | 6,95 | 6,99 | -1,13% | 1.162.793,00 |
| 20.08.2025 | 7,28 | 7,29 | 7,01 | 7,07 | -2,48% | 1.654.504,00 |
| 19.08.2025 | 7,41 | 7,44 | 7,19 | 7,25 | -1,76% | 2.034.068,00 |
| 18.08.2025 | 7,35 | 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 | 7,61 | 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 | 6,89 | 7,13 | 6,84 | 6,95 | 2,81% | 2.057.123,00 |
| 11.08.2025 | 6,80 | 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 | 6,91 | 6,99 | 6,87 | 6,98 | 2,20% | 1.320.067,00 |
| 06.08.2025 | 6,77 | 6,86 | 6,76 | 6,83 | 1,34% | 1.034.457,00 |
| 05.08.2025 | 6,66 | 6,84 | 6,66 | 6,74 | 1,51% | 1.965.626,00 |
| 04.08.2025 | 6,63 | 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 | 6,81 | 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 | 7,18 | 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 |