8,010$
0,88%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,80 | 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% | 401,00 |
| 05.03.2026 | 8,36 | 8,38 | 7,97 | 8,00 | -4,65% | 1.688.642,00 |
| 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 | -1,59% | 1.289.486,00 |
| 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 | 7,85 | 7,85 | 7,61 | 7,64 | -2,05% | 710.135,00 |
| 13.01.2026 | 7,85 | 7,88 | 7,79 | 7,80 | -1,02% | 651.884,00 |
| 12.01.2026 | 7,94 | 8,05 | 7,86 | 7,88 | 0,00% | 1.332.676,00 |
| 09.01.2026 | 7,90 | 7,93 | 7,87 | 7,88 | -0,38% | 591.523,00 |
| 08.01.2026 | 7,67 | 7,93 | 7,67 | 7,91 | 2,46% | 1.115.776,00 |
| 07.01.2026 | 7,76 | 7,80 | 7,58 | 7,72 | -0,39% | 1.159.588,00 |
| 06.01.2026 | 7,72 | 7,92 | 7,72 | 7,75 | 0,39% | 1.187.229,00 |
| 05.01.2026 | 7,38 | 7,72 | 7,34 | 7,72 | 5,90% | 2.418.113,00 |