3,350$
Echtzeit-Aktienkurs ARC Document Solutions
Bid:
Ask:
Aktienkurse zur ARC Document Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 3,35 | 3,35 | 3,34 | 3,35 | 0,00% | 396.515,00 |
| 05.09.2024 | 3,34 | 3,35 | 3,33 | 3,35 | 0,00% | 817.979,00 |
| 04.09.2024 | 3,35 | 3,35 | 3,33 | 3,35 | 0,00% | 299.786,00 |
| 03.09.2024 | 3,33 | 3,35 | 3,32 | 3,35 | 0,30% | 975.199,00 |
| 30.08.2024 | 3,35 | 3,35 | 3,33 | 3,34 | 0,00% | 1.230.584,00 |
| 29.08.2024 | 3,34 | 3,35 | 3,34 | 3,34 | -0,30% | 3.641.660,00 |
| 28.08.2024 | 3,29 | 3,35 | 3,27 | 3,35 | 8,41% | 4.210.928,00 |
| 27.08.2024 | 3,03 | 3,11 | 3,03 | 3,09 | 2,32% | 145.046,00 |
| 26.08.2024 | 2,95 | 3,06 | 2,95 | 3,02 | 1,68% | 188.838,00 |
| 23.08.2024 | 2,95 | 2,99 | 2,95 | 2,97 | 0,34% | 58.231,00 |
| 22.08.2024 | 2,97 | 2,99 | 2,95 | 2,96 | 0,00% | 36.228,00 |
| 21.08.2024 | 2,95 | 2,99 | 2,95 | 2,96 | 0,68% | 60.265,00 |
| 20.08.2024 | 2,95 | 2,99 | 2,94 | 2,94 | -0,68% | 75.346,00 |
| 19.08.2024 | 2,98 | 2,98 | 2,95 | 2,96 | 0,00% | 119.088,00 |
| 16.08.2024 | 2,95 | 3,00 | 2,95 | 2,96 | 0,00% | 48.818,00 |
| 15.08.2024 | 2,95 | 2,98 | 2,95 | 2,96 | 0,34% | 42.540,00 |
| 14.08.2024 | 2,92 | 2,98 | 2,92 | 2,95 | 1,03% | 152.306,00 |
| 13.08.2024 | 2,95 | 2,97 | 2,92 | 2,92 | 0,00% | 75.453,00 |
| 12.08.2024 | 2,94 | 2,95 | 2,92 | 2,92 | -0,68% | 156.163,00 |
| 09.08.2024 | 2,94 | 2,96 | 2,94 | 2,94 | -0,34% | 40.722,00 |
| 08.08.2024 | 2,95 | 2,96 | 2,93 | 2,95 | 1,03% | 147.343,00 |
| 07.08.2024 | 2,92 | 2,94 | 2,89 | 2,92 | 0,00% | 58.385,00 |
| 06.08.2024 | 2,95 | 2,95 | 2,89 | 2,92 | -1,35% | 148.523,00 |
| 05.08.2024 | 3,00 | 3,00 | 2,95 | 2,96 | -1,33% | 116.610,00 |
| 02.08.2024 | 3,05 | 3,05 | 3,00 | 3,00 | -0,99% | 88.752,00 |
| 01.08.2024 | 3,05 | 3,05 | 3,03 | 3,03 | -0,66% | 149.109,00 |
| 31.07.2024 | 3,06 | 3,09 | 3,05 | 3,05 | -1,61% | 72.927,00 |
| 30.07.2024 | 3,08 | 3,12 | 3,08 | 3,10 | 0,65% | 64.730,00 |
| 29.07.2024 | 3,12 | 3,12 | 3,08 | 3,08 | -0,65% | 115.955,00 |
| 26.07.2024 | 3,02 | 3,12 | 3,02 | 3,10 | 0,32% | 75.061,00 |
| 25.07.2024 | 3,07 | 3,11 | 3,05 | 3,09 | 0,00% | 120.178,00 |
| 24.07.2024 | 3,10 | 3,10 | 3,07 | 3,09 | 0,00% | 100.068,00 |
| 23.07.2024 | 3,09 | 3,11 | 3,06 | 3,09 | 0,00% | 41.974,00 |
| 22.07.2024 | 3,10 | 3,10 | 3,05 | 3,09 | 0,65% | 68.829,00 |
| 19.07.2024 | 3,13 | 3,13 | 3,00 | 3,07 | -0,65% | 77.103,00 |
| 18.07.2024 | 3,10 | 3,13 | 3,09 | 3,09 | -0,32% | 191.893,00 |
| 17.07.2024 | 3,09 | 3,10 | 3,03 | 3,10 | 0,65% | 135.238,00 |
| 16.07.2024 | 3,10 | 3,10 | 3,06 | 3,08 | 0,98% | 103.011,00 |
| 15.07.2024 | 2,98 | 3,10 | 2,98 | 3,05 | 1,67% | 202.759,00 |
| 12.07.2024 | 2,96 | 3,05 | 2,96 | 3,00 | 2,04% | 271.304,00 |
| 11.07.2024 | 2,95 | 2,95 | 2,93 | 2,94 | 0,68% | 47.413,00 |
| 10.07.2024 | 2,98 | 2,98 | 2,91 | 2,92 | -1,35% | 121.133,00 |
| 09.07.2024 | 2,92 | 2,97 | 2,87 | 2,96 | 1,72% | 86.104,00 |
| 08.07.2024 | 2,97 | 2,98 | 2,90 | 2,91 | -1,69% | 104.244,00 |
| 05.07.2024 | 2,98 | 2,98 | 2,93 | 2,96 | -0,67% | 70.837,00 |
| 03.07.2024 | 2,97 | 2,98 | 2,87 | 2,98 | 2,05% | 264.122,00 |
| 02.07.2024 | 3,00 | 3,01 | 2,91 | 2,92 | -2,01% | 162.924,00 |
| 01.07.2024 | 2,77 | 3,02 | 2,77 | 2,98 | 12,88% | 561.100,00 |
| 28.06.2024 | 2,59 | 2,65 | 2,59 | 2,64 | 1,15% | 110.737,00 |
| 27.06.2024 | 2,59 | 2,64 | 2,58 | 2,61 | 0,77% | 66.541,00 |
| 26.06.2024 | 2,60 | 2,61 | 2,58 | 2,59 | -1,52% | 98.107,00 |
| 25.06.2024 | 2,62 | 2,63 | 2,58 | 2,63 | 1,15% | 74.524,00 |
| 24.06.2024 | 2,57 | 2,65 | 2,57 | 2,60 | 0,00% | 67.946,00 |
| 21.06.2024 | 2,64 | 2,66 | 2,60 | 2,60 | -1,89% | 73.885,00 |
| 20.06.2024 | 2,64 | 2,68 | 2,64 | 2,65 | 0,76% | 67.930,00 |
| 18.06.2024 | 2,63 | 2,66 | 2,63 | 2,63 | 0,38% | 74.368,00 |
| 17.06.2024 | 2,61 | 2,65 | 2,61 | 2,62 | 1,55% | 58.877,00 |
| 14.06.2024 | 2,66 | 2,66 | 2,56 | 2,58 | -3,01% | 130.954,00 |
| 13.06.2024 | 2,70 | 2,74 | 2,64 | 2,66 | -1,48% | 59.433,00 |
| 12.06.2024 | 2,65 | 2,70 | 2,65 | 2,70 | 1,12% | 41.399,00 |
| 11.06.2024 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | 43.514,00 |
| 10.06.2024 | 2,68 | 2,69 | 2,61 | 2,63 | -1,13% | 113.871,00 |
| 07.06.2024 | 2,69 | 2,72 | 2,66 | 2,66 | -1,85% | 91.518,00 |
| 06.06.2024 | 2,72 | 2,73 | 2,69 | 2,71 | 0,74% | 32.566,00 |
| 05.06.2024 | 2,71 | 2,74 | 2,68 | 2,69 | -1,47% | 120.688,00 |
| 04.06.2024 | 2,70 | 2,73 | 2,70 | 2,73 | 0,74% | 29.116,00 |
| 03.06.2024 | 2,72 | 2,73 | 2,68 | 2,71 | 1,50% | 58.908,00 |
| 31.05.2024 | 2,76 | 2,76 | 2,67 | 2,67 | -1,48% | 83.109,00 |
| 30.05.2024 | 2,71 | 2,77 | 2,71 | 2,71 | 1,50% | 139.140,00 |
| 29.05.2024 | 2,74 | 2,74 | 2,67 | 2,67 | -2,20% | 109.953,00 |
| 28.05.2024 | 2,68 | 2,75 | 2,68 | 2,73 | 0,37% | 134.318,00 |
| 24.05.2024 | 2,74 | 2,77 | 2,71 | 2,72 | 0,00% | 98.662,00 |
| 23.05.2024 | 2,75 | 2,77 | 2,71 | 2,72 | -1,81% | 37.905,00 |
| 22.05.2024 | 2,76 | 2,77 | 2,74 | 2,77 | 0,73% | 54.271,00 |
| 21.05.2024 | 2,74 | 2,77 | 2,74 | 2,75 | 0,73% | 78.672,00 |
| 20.05.2024 | 2,79 | 2,80 | 2,73 | 2,73 | -1,09% | 189.444,00 |
| 17.05.2024 | 2,76 | 2,79 | 2,74 | 2,76 | 0,36% | 58.915,00 |
| 16.05.2024 | 2,76 | 2,80 | 2,74 | 2,75 | -0,72% | 54.136,00 |
| 15.05.2024 | 2,80 | 2,82 | 2,75 | 2,77 | -0,36% | 53.911,00 |
| 14.05.2024 | 2,80 | 2,83 | 2,77 | 2,78 | 0,72% | 69.147,00 |
| 13.05.2024 | 2,85 | 2,86 | 2,76 | 2,76 | -1,08% | 90.895,00 |
| 10.05.2024 | 2,76 | 2,83 | 2,76 | 2,79 | 1,45% | 97.872,00 |
| 09.05.2024 | 2,73 | 2,77 | 2,69 | 2,75 | 0,00% | 78.862,00 |
| 08.05.2024 | 2,67 | 2,79 | 2,64 | 2,75 | 3,00% | 139.568,00 |
| 07.05.2024 | 2,73 | 2,78 | 2,67 | 2,67 | -2,91% | 99.272,00 |
| 06.05.2024 | 2,71 | 2,80 | 2,68 | 2,75 | 2,61% | 147.550,00 |
| 03.05.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -1,11% | 67.965,00 |
| 02.05.2024 | 2,67 | 2,72 | 2,67 | 2,71 | 1,88% | 23.478,00 |
| 01.05.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 0,76% | 42.101,00 |
| 30.04.2024 | 2,66 | 2,67 | 2,62 | 2,64 | -1,12% | 59.877,00 |
| 29.04.2024 | 2,69 | 2,73 | 2,64 | 2,67 | -3,26% | 92.523,00 |
| 26.04.2024 | 2,74 | 2,78 | 2,74 | 2,76 | 0,73% | 124.934,00 |
| 25.04.2024 | 2,74 | 2,75 | 2,68 | 2,74 | -1,08% | 27.996,00 |
| 24.04.2024 | 2,70 | 2,77 | 2,70 | 2,77 | 3,36% | 66.419,00 |
| 23.04.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 1,13% | 103.288,00 |
| 22.04.2024 | 2,65 | 2,69 | 2,65 | 2,65 | -0,38% | 184.217,00 |
| 19.04.2024 | 2,68 | 2,70 | 2,66 | 2,66 | -1,12% | 302.385,00 |
| 18.04.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 1,51% | 46.761,00 |
| 17.04.2024 | 2,65 | 2,68 | 2,64 | 2,65 | 0,00% | 115.511,00 |
| 16.04.2024 | 2,62 | 2,68 | 2,62 | 2,65 | 0,00% | 61.441,00 |