8,699$
-1,93%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,81 | 8,90 | 8,67 | 8,70 | -1,92% | 881.556,00 |
| 28.05.2026 | 8,94 | 9,07 | 8,81 | 8,87 | -0,34% | 1.279.931,00 |
| 27.05.2026 | 8,85 | 9,01 | 8,81 | 8,90 | 1,83% | 1.786.674,00 |
| 26.05.2026 | 8,81 | 8,81 | 8,65 | 8,74 | -0,11% | 1.955.630,00 |
| 22.05.2026 | 9,10 | 9,14 | 8,73 | 8,75 | -4,37% | 1.128.432,00 |
| 21.05.2026 | 9,02 | 9,26 | 8,94 | 9,15 | 0,77% | 3.503.976,00 |
| 20.05.2026 | 8,68 | 9,11 | 8,32 | 9,08 | 12,52% | 3.375.064,00 |
| 19.05.2026 | 8,21 | 8,27 | 8,04 | 8,07 | -2,77% | 1.327.783,00 |
| 18.05.2026 | 8,17 | 8,34 | 8,14 | 8,30 | 2,09% | 682.272,00 |
| 15.05.2026 | 8,29 | 8,35 | 8,10 | 8,13 | -2,40% | 1.147.450,00 |
| 14.05.2026 | 8,62 | 8,66 | 8,32 | 8,33 | -2,12% | 694.654,00 |
| 13.05.2026 | 8,62 | 8,64 | 8,46 | 8,51 | -1,50% | 602.161,00 |
| 12.05.2026 | 8,71 | 8,80 | 8,59 | 8,64 | 0,00% | 1.004.393,00 |
| 11.05.2026 | 9,00 | 9,07 | 8,64 | 8,64 | -4,21% | 1.072.872,00 |
| 08.05.2026 | 9,03 | 9,12 | 8,91 | 9,02 | 0,78% | 1.247.750,00 |
| 07.05.2026 | 9,06 | 9,19 | 8,85 | 8,95 | -1,00% | 1.369.780,00 |
| 06.05.2026 | 8,96 | 9,19 | 8,93 | 9,04 | 2,73% | 1.643.809,00 |
| 05.05.2026 | 8,68 | 8,87 | 8,66 | 8,80 | 1,73% | 491.489,00 |
| 04.05.2026 | 8,75 | 8,80 | 8,51 | 8,65 | -1,48% | 1.302.173,00 |
| 01.05.2026 | 8,95 | 8,95 | 8,64 | 8,78 | -1,57% | 1.053.534,00 |
| 30.04.2026 | 8,71 | 9,01 | 8,69 | 8,92 | 3,00% | 1.143.927,00 |
| 29.04.2026 | 9,05 | 9,05 | 8,66 | 8,66 | -4,73% | 1.088.990,00 |
| 28.04.2026 | 8,95 | 9,13 | 8,91 | 9,09 | 1,68% | 897.578,00 |
| 27.04.2026 | 9,23 | 9,28 | 8,89 | 8,94 | -3,14% | 1.262.470,00 |
| 24.04.2026 | 9,31 | 9,32 | 9,12 | 9,23 | -0,65% | 1.118.487,00 |
| 23.04.2026 | 9,48 | 9,53 | 9,18 | 9,29 | -1,80% | 935.987,00 |
| 22.04.2026 | 9,56 | 9,56 | 9,36 | 9,46 | -0,11% | 1.261.700,00 |
| 21.04.2026 | 9,54 | 9,69 | 9,26 | 9,47 | -0,32% | 1.931.879,00 |
| 20.04.2026 | 9,33 | 9,75 | 9,12 | 9,50 | 6,03% | 4.082.700,00 |
| 17.04.2026 | 8,73 | 9,03 | 8,73 | 8,96 | 3,34% | 1.010.840,00 |
| 16.04.2026 | 8,62 | 8,69 | 8,55 | 8,67 | 1,29% | 992.487,00 |
| 15.04.2026 | 8,77 | 8,79 | 8,53 | 8,56 | -1,83% | 658.874,00 |
| 14.04.2026 | 8,66 | 8,76 | 8,64 | 8,72 | 1,04% | 581.280,00 |
| 13.04.2026 | 8,45 | 8,65 | 8,41 | 8,63 | 1,53% | 802.863,00 |
| 10.04.2026 | 8,57 | 8,64 | 8,50 | 8,50 | -0,47% | 870.707,00 |
| 09.04.2026 | 8,41 | 8,62 | 8,32 | 8,54 | 1,67% | 643.676,00 |
| 08.04.2026 | 8,47 | 8,48 | 8,29 | 8,40 | 2,56% | 676.348,00 |
| 07.04.2026 | 8,35 | 8,43 | 8,14 | 8,19 | -1,92% | 673.956,00 |
| 06.04.2026 | 8,29 | 8,41 | 8,29 | 8,35 | 0,00% | 548.843,00 |
| 02.04.2026 | 8,17 | 8,36 | 8,16 | 8,35 | 0,00% | 381.568,00 |
| 01.04.2026 | 8,31 | 8,39 | 8,22 | 8,35 | 1,21% | 783.675,00 |
| 31.03.2026 | 8,04 | 8,29 | 7,99 | 8,25 | 4,04% | 969.160,00 |
| 30.03.2026 | 8,10 | 8,11 | 7,85 | 7,93 | -1,73% | 983.725,00 |
| 27.03.2026 | 8,25 | 8,32 | 8,01 | 8,07 | -2,42% | 1.103.499,00 |
| 26.03.2026 | 8,32 | 8,44 | 8,21 | 8,27 | -1,19% | 1.035.468,00 |
| 25.03.2026 | 8,22 | 8,37 | 8,02 | 8,37 | 3,46% | 975.521,00 |
| 24.03.2026 | 7,88 | 8,18 | 7,88 | 8,09 | 0,87% | 1.401.752,00 |
| 23.03.2026 | 7,93 | 8,10 | 7,72 | 8,02 | 4,43% | 1.613.944,00 |
| 20.03.2026 | 7,86 | 7,86 | 7,48 | 7,68 | 0,13% | 2.381.750,00 |
| 19.03.2026 | 7,51 | 7,83 | 7,49 | 7,67 | -0,39% | 1.189.436,00 |
| 18.03.2026 | 7,91 | 7,91 | 7,68 | 7,70 | -2,16% | 667.912,00 |
| 17.03.2026 | 7,89 | 7,95 | 7,82 | 7,87 | 1,03% | 763.987,00 |
| 16.03.2026 | 7,82 | 7,87 | 7,76 | 7,79 | 1,04% | 758.752,00 |
| 13.03.2026 | 7,86 | 7,86 | 7,67 | 7,71 | -0,39% | 955.573,00 |
| 12.03.2026 | 7,94 | 8,00 | 7,73 | 7,74 | -3,37% | 791.719,00 |
| 11.03.2026 | 8,04 | 8,09 | 7,92 | 8,01 | -0,37% | 556.135,00 |
| 10.03.2026 | 7,97 | 8,19 | 7,90 | 8,04 | 0,50% | 1.103.048,00 |
| 09.03.2026 | 7,82 | 8,01 | 7,72 | 8,00 | 0,76% | 1.157.831,00 |
| 06.03.2026 | 7,94 | 8,06 | 7,75 | 7,94 | -0,75% | 1.154.484,00 |
| 05.03.2026 | 8,31 | 8,38 | 7,97 | 8,00 | -4,65% | 1.688.643,00 |
| 04.03.2026 | 8,58 | 8,60 | 8,28 | 8,39 | -1,53% | 2.024.923,00 |
| 03.03.2026 | 8,57 | 8,68 | 8,39 | 8,52 | -3,51% | 3.565.230,00 |
| 02.03.2026 | 8,67 | 8,84 | 8,60 | 8,83 | 0,34% | 1.286.045,00 |
| 27.02.2026 | 8,84 | 8,97 | 8,75 | 8,80 | -1,01% | 1.259.985,00 |
| 26.02.2026 | 8,82 | 8,98 | 8,78 | 8,89 | 1,02% | 1.324.076,00 |
| 25.02.2026 | 8,78 | 8,83 | 8,67 | 8,80 | 1,27% | 990.175,00 |
| 24.02.2026 | 8,65 | 8,86 | 8,61 | 8,69 | -0,46% | 1.001.403,00 |
| 23.02.2026 | 8,89 | 8,93 | 8,63 | 8,73 | -2,35% | 933.185,00 |
| 20.02.2026 | 8,86 | 8,96 | 8,63 | 8,94 | 0,68% | 1.231.429,00 |
| 19.02.2026 | 8,45 | 8,90 | 8,35 | 8,88 | 5,09% | 2.607.807,00 |
| 18.02.2026 | 8,40 | 8,62 | 8,32 | 8,45 | 1,08% | 1.376.572,00 |
| 17.02.2026 | 8,34 | 8,40 | 8,10 | 8,36 | 0,00% | 1.125.197,00 |
| 13.02.2026 | 8,10 | 8,43 | 8,10 | 8,36 | 4,24% | 1.756.294,00 |
| 12.02.2026 | 8,38 | 8,41 | 7,99 | 8,02 | -4,64% | 1.324.086,00 |
| 11.02.2026 | 8,66 | 8,71 | 8,40 | 8,41 | -2,10% | 1.727.998,00 |
| 10.02.2026 | 8,59 | 8,68 | 8,44 | 8,59 | 0,35% | 1.531.255,00 |
| 09.02.2026 | 8,51 | 8,59 | 8,47 | 8,56 | 0,12% | 1.431.396,00 |
| 06.02.2026 | 8,55 | 8,68 | 8,40 | 8,55 | 0,00% | 1.507.656,00 |
| 05.02.2026 | 8,86 | 8,97 | 8,55 | 8,55 | -3,93% | 1.618.764,00 |
| 04.02.2026 | 8,50 | 8,95 | 8,43 | 8,90 | 5,83% | 2.599.464,00 |
| 03.02.2026 | 8,25 | 8,50 | 8,21 | 8,41 | 2,06% | 4.343.532,00 |
| 02.02.2026 | 8,15 | 8,25 | 8,06 | 8,24 | 0,73% | 2.449.183,00 |
| 30.01.2026 | 8,11 | 8,33 | 8,11 | 8,18 | 0,49% | 2.239.586,00 |
| 29.01.2026 | 7,80 | 8,15 | 7,70 | 8,14 | 4,36% | 2.546.332,00 |
| 28.01.2026 | 7,83 | 7,94 | 7,76 | 7,80 | 0,39% | 1.583.137,00 |
| 27.01.2026 | 7,79 | 8,00 | 7,74 | 7,77 | -0,13% | 1.775.361,00 |
| 26.01.2026 | 7,78 | 7,86 | 7,71 | 7,78 | 0,00% | 832.182,00 |
| 23.01.2026 | 7,87 | 7,91 | 7,75 | 7,78 | -1,27% | 971.035,00 |
| 22.01.2026 | 7,73 | 7,99 | 7,70 | 7,88 | 3,41% | 1.502.670,00 |
| 21.01.2026 | 7,47 | 7,62 | 7,43 | 7,62 | 2,83% | 2.461.087,00 |
| 20.01.2026 | 7,40 | 7,53 | 7,39 | 7,41 | -1,04% | 1.289.486,00 |
| 19.01.2026 | 7,45 | 7,50 | 7,45 | 7,49 | -0,56% | - |
| 16.01.2026 | 7,61 | 7,61 | 7,45 | 7,53 | -0,79% | 488.579,00 |
| 15.01.2026 | 7,65 | 7,66 | 7,46 | 7,59 | -0,65% | 1.193.652,00 |
| 14.01.2026 | 7,80 | 7,85 | 7,61 | 7,64 | -2,05% | 709.378,00 |
| 13.01.2026 | 7,86 | 7,88 | 7,79 | 7,80 | -1,02% | 651.883,00 |
| 12.01.2026 | 7,93 | 8,05 | 7,86 | 7,88 | 0,00% | 1.328.551,00 |
| 09.01.2026 | 7,89 | 7,93 | 7,87 | 7,88 | -0,38% | 590.517,00 |
| 08.01.2026 | 7,68 | 7,93 | 7,67 | 7,91 | 2,46% | 1.115.394,00 |
| 07.01.2026 | 7,70 | 7,80 | 7,58 | 7,72 | -0,39% | 1.159.185,00 |