8,540$
-2,40%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 621.011,00 |
| 04.09.2024 | 8,55 | 8,86 | 8,53 | 8,73 | 1,39% | 1.159.284,00 |
| 03.09.2024 | 8,75 | 8,76 | 8,52 | 8,61 | -2,16% | 1.223.012,00 |
| 30.08.2024 | 8,84 | 8,94 | 8,78 | 8,80 | -0,79% | 1.136.837,00 |
| 29.08.2024 | 8,87 | 8,93 | 8,78 | 8,87 | -0,45% | 1.030.366,00 |
| 28.08.2024 | 8,93 | 9,04 | 8,84 | 8,91 | -0,22% | 1.570.574,00 |
| 27.08.2024 | 8,85 | 9,01 | 8,81 | 8,93 | 0,22% | 985.353,00 |
| 26.08.2024 | 9,17 | 9,17 | 8,80 | 8,91 | -2,94% | 1.559.601,00 |
| 23.08.2024 | 9,00 | 9,23 | 8,92 | 9,18 | 3,96% | 4.438.583,00 |
| 22.08.2024 | 9,03 | 9,11 | 8,81 | 8,83 | -2,54% | 3.636.503,00 |
| 21.08.2024 | 9,25 | 9,26 | 9,04 | 9,06 | -1,20% | 1.405.832,00 |
| 20.08.2024 | 9,39 | 9,44 | 9,13 | 9,17 | -2,45% | 1.501.953,00 |
| 19.08.2024 | 9,31 | 9,49 | 9,17 | 9,40 | 1,40% | 1.855.815,00 |
| 16.08.2024 | 9,62 | 9,62 | 9,14 | 9,27 | -3,13% | 3.944.294,00 |
| 15.08.2024 | 10,04 | 10,14 | 9,51 | 9,57 | -4,68% | 2.115.502,00 |
| 14.08.2024 | 10,40 | 10,55 | 9,89 | 10,04 | -0,59% | 2.591.369,00 |
| 13.08.2024 | 9,86 | 10,17 | 9,83 | 10,10 | 2,75% | 1.859.128,00 |
| 12.08.2024 | 9,80 | 9,91 | 9,78 | 9,83 | 0,31% | 1.039.887,00 |
| 09.08.2024 | 9,60 | 9,84 | 9,54 | 9,80 | 2,83% | 911.157,00 |
| 08.08.2024 | 9,45 | 9,60 | 9,42 | 9,53 | 1,06% | 1.044.079,00 |
| 07.08.2024 | 9,51 | 9,55 | 9,40 | 9,43 | 0,53% | 511.232,00 |
| 06.08.2024 | 9,23 | 9,49 | 9,23 | 9,38 | 2,07% | 1.143.023,00 |
| 05.08.2024 | 9,29 | 9,37 | 9,16 | 9,19 | -3,47% | 720.134,00 |
| 02.08.2024 | 9,50 | 9,58 | 9,40 | 9,52 | -0,52% | 674.253,00 |
| 01.08.2024 | 9,84 | 9,90 | 9,50 | 9,57 | -0,93% | 921.887,00 |
| 31.07.2024 | 9,71 | 9,83 | 9,63 | 9,66 | -0,21% | 1.289.410,00 |
| 30.07.2024 | 9,62 | 9,69 | 9,56 | 9,68 | 0,83% | 353.002,00 |
| 29.07.2024 | 9,71 | 9,71 | 9,57 | 9,60 | -0,52% | 554.315,00 |
| 26.07.2024 | 9,72 | 9,73 | 9,55 | 9,65 | 0,42% | 524.547,00 |
| 25.07.2024 | 9,52 | 9,71 | 9,44 | 9,61 | 1,16% | 455.045,00 |
| 24.07.2024 | 9,61 | 9,62 | 9,49 | 9,50 | -1,66% | 813.916,00 |
| 23.07.2024 | 9,59 | 9,75 | 9,59 | 9,66 | 0,31% | 837.809,00 |
| 22.07.2024 | 9,52 | 9,65 | 9,46 | 9,63 | 1,37% | 674.141,00 |
| 19.07.2024 | 9,39 | 9,51 | 9,19 | 9,50 | 2,04% | 1.691.739,00 |
| 18.07.2024 | 9,73 | 9,74 | 9,22 | 9,31 | -5,00% | 1.804.215,00 |
| 17.07.2024 | 9,85 | 10,01 | 9,72 | 9,80 | -1,41% | 654.464,00 |
| 16.07.2024 | 9,95 | 10,08 | 9,91 | 9,94 | 0,30% | 955.693,00 |
| 15.07.2024 | 9,86 | 10,06 | 9,80 | 9,91 | 0,61% | 1.213.085,00 |
| 12.07.2024 | 9,79 | 9,88 | 9,74 | 9,85 | 1,34% | 1.221.618,00 |
| 11.07.2024 | 9,69 | 9,80 | 9,65 | 9,72 | 2,10% | 1.098.247,00 |
| 10.07.2024 | 9,46 | 9,63 | 9,40 | 9,52 | 0,85% | 1.120.220,00 |
| 09.07.2024 | 9,33 | 9,52 | 9,30 | 9,44 | 1,18% | 1.721.460,00 |
| 08.07.2024 | 9,12 | 9,43 | 9,05 | 9,33 | 2,19% | 934.532,00 |
| 05.07.2024 | 9,10 | 9,16 | 9,00 | 9,13 | 0,55% | 740.042,00 |
| 03.07.2024 | 8,98 | 9,15 | 8,97 | 9,08 | 1,79% | 390.083,00 |
| 02.07.2024 | 9,00 | 9,15 | 8,77 | 8,92 | -0,89% | 1.066.825,00 |
| 01.07.2024 | 9,00 | 9,12 | 8,80 | 9,00 | 0,00% | 1.690.518,00 |
| 28.06.2024 | 9,15 | 9,22 | 8,90 | 9,00 | -1,64% | 1.387.819,00 |
| 27.06.2024 | 9,13 | 9,26 | 9,06 | 9,15 | 0,44% | 515.352,00 |
| 26.06.2024 | 8,99 | 9,16 | 8,95 | 9,11 | 0,66% | 596.015,00 |
| 25.06.2024 | 8,98 | 9,09 | 8,96 | 9,05 | -0,33% | 872.028,00 |
| 24.06.2024 | 9,04 | 9,23 | 8,99 | 9,08 | 1,23% | 859.100,00 |
| 21.06.2024 | 8,97 | 9,01 | 8,84 | 8,97 | -0,33% | 1.705.092,00 |
| 20.06.2024 | 9,25 | 9,32 | 8,94 | 9,00 | -2,28% | 879.290,00 |
| 18.06.2024 | 9,03 | 9,42 | 9,03 | 9,21 | 1,88% | 3.030.182,00 |
| 17.06.2024 | 9,10 | 9,17 | 8,72 | 9,04 | -0,77% | 1.454.912,00 |
| 14.06.2024 | 9,07 | 9,16 | 8,97 | 9,11 | -0,33% | 930.719,00 |
| 13.06.2024 | 9,22 | 9,32 | 9,06 | 9,14 | 0,00% | 914.975,00 |
| 12.06.2024 | 9,32 | 9,37 | 9,13 | 9,14 | -1,08% | 3.690.309,00 |
| 11.06.2024 | 9,15 | 9,25 | 8,94 | 9,24 | 0,98% | 1.399.727,00 |
| 10.06.2024 | 9,45 | 9,45 | 9,13 | 9,15 | -3,68% | 1.445.743,00 |
| 07.06.2024 | 9,76 | 9,78 | 9,35 | 9,50 | -3,65% | 3.020.740,00 |
| 06.06.2024 | 9,76 | 9,92 | 9,76 | 9,86 | 0,92% | 911.794,00 |
| 05.06.2024 | 9,87 | 9,87 | 9,68 | 9,77 | -0,41% | 885.408,00 |
| 04.06.2024 | 9,47 | 9,82 | 9,40 | 9,81 | 2,51% | 2.723.909,00 |
| 03.06.2024 | 9,72 | 9,72 | 9,28 | 9,57 | -0,93% | 1.301.820,00 |
| 31.05.2024 | 9,70 | 9,72 | 9,54 | 9,66 | -0,51% | 1.604.063,00 |
| 30.05.2024 | 9,72 | 9,83 | 9,60 | 9,71 | 0,62% | 988.163,00 |
| 29.05.2024 | 9,64 | 9,75 | 9,56 | 9,65 | -1,33% | 1.131.421,00 |
| 28.05.2024 | 10,00 | 10,02 | 9,75 | 9,78 | -1,61% | 1.148.424,00 |
| 24.05.2024 | 9,90 | 10,00 | 9,84 | 9,94 | 1,12% | 970.783,00 |
| 23.05.2024 | 10,31 | 10,38 | 9,83 | 9,83 | -4,00% | 1.499.670,00 |
| 22.05.2024 | 10,35 | 10,41 | 10,16 | 10,24 | -1,06% | 788.273,00 |
| 21.05.2024 | 10,26 | 10,37 | 10,08 | 10,35 | 0,68% | 1.668.608,00 |
| 20.05.2024 | 10,38 | 10,45 | 10,19 | 10,28 | -1,63% | 1.403.348,00 |
| 17.05.2024 | 10,54 | 10,54 | 10,34 | 10,45 | -0,10% | 854.220,00 |
| 16.05.2024 | 10,62 | 10,66 | 10,41 | 10,46 | -1,04% | 1.142.394,00 |
| 15.05.2024 | 10,88 | 11,03 | 10,41 | 10,57 | -5,71% | 3.866.369,00 |
| 14.05.2024 | 11,26 | 11,29 | 11,12 | 11,21 | -0,18% | 1.029.472,00 |
| 13.05.2024 | 11,22 | 11,35 | 11,21 | 11,23 | 1,08% | 866.718,00 |
| 10.05.2024 | 11,17 | 11,21 | 11,08 | 11,11 | 0,18% | 464.604,00 |
| 09.05.2024 | 11,15 | 11,16 | 11,04 | 11,09 | -0,72% | 687.182,00 |
| 08.05.2024 | 10,99 | 11,24 | 10,86 | 11,17 | 1,64% | 708.613,00 |
| 07.05.2024 | 11,33 | 11,41 | 10,95 | 10,99 | -2,92% | 1.501.802,00 |
| 06.05.2024 | 11,31 | 11,49 | 11,26 | 11,32 | 0,53% | 902.092,00 |
| 03.05.2024 | 11,02 | 11,39 | 10,93 | 11,26 | 3,49% | 1.535.320,00 |
| 02.05.2024 | 10,88 | 10,89 | 10,75 | 10,88 | 0,74% | 497.608,00 |
| 01.05.2024 | 10,71 | 10,96 | 10,67 | 10,80 | 0,19% | 554.018,00 |
| 30.04.2024 | 10,79 | 11,01 | 10,74 | 10,78 | -0,92% | 861.453,00 |
| 29.04.2024 | 10,91 | 10,95 | 10,79 | 10,88 | 0,37% | 2.466.475,00 |
| 26.04.2024 | 10,85 | 10,96 | 10,79 | 10,84 | 0,84% | 655.652,00 |
| 25.04.2024 | 10,80 | 10,89 | 10,72 | 10,75 | -1,65% | 563.672,00 |
| 24.04.2024 | 11,12 | 11,19 | 10,93 | 10,93 | -1,97% | 1.123.171,00 |
| 23.04.2024 | 11,01 | 11,26 | 10,97 | 11,15 | 1,73% | 777.783,00 |
| 22.04.2024 | 10,91 | 11,02 | 10,77 | 10,96 | 0,55% | 908.599,00 |
| 19.04.2024 | 10,78 | 10,94 | 10,78 | 10,90 | 1,30% | 1.118.890,00 |
| 18.04.2024 | 10,65 | 10,80 | 10,60 | 10,76 | 1,13% | 848.004,00 |
| 17.04.2024 | 10,74 | 10,74 | 10,58 | 10,64 | 0,19% | 622.675,00 |
| 16.04.2024 | 10,82 | 10,85 | 10,51 | 10,62 | -2,57% | 1.300.821,00 |