8,305$
1,53%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,15 | 8,35 | 8,11 | 8,31 | 1,53% | 123.061,00 |
| 08.07.2026 | 8,17 | 8,25 | 8,13 | 8,18 | -0,73% | 849.126,00 |
| 07.07.2026 | 8,37 | 8,40 | 8,24 | 8,24 | -0,48% | 2.295.562,00 |
| 06.07.2026 | 8,34 | 8,40 | 8,21 | 8,28 | 0,61% | 3.531.172,00 |
| 02.07.2026 | 8,19 | 8,33 | 8,15 | 8,23 | 2,36% | 901.215,00 |
| 01.07.2026 | 8,08 | 8,23 | 8,00 | 8,04 | -0,25% | 1.291.248,00 |
| 30.06.2026 | 8,14 | 8,17 | 7,98 | 8,06 | -0,74% | 1.215.768,00 |
| 29.06.2026 | 8,40 | 8,45 | 8,10 | 8,12 | -2,52% | 1.489.989,00 |
| 26.06.2026 | 8,06 | 8,36 | 8,06 | 8,33 | 2,46% | 1.596.519,00 |
| 25.06.2026 | 8,18 | 8,30 | 8,07 | 8,13 | -0,73% | 784.326,00 |
| 24.06.2026 | 8,23 | 8,28 | 8,04 | 8,19 | 0,99% | 1.048.167,00 |
| 23.06.2026 | 8,25 | 8,37 | 8,11 | 8,11 | -2,29% | 630.818,00 |
| 22.06.2026 | 8,42 | 8,46 | 8,24 | 8,30 | -2,92% | 1.093.232,00 |
| 18.06.2026 | 8,63 | 8,82 | 8,48 | 8,55 | -0,12% | 1.248.994,00 |
| 17.06.2026 | 8,68 | 8,84 | 8,53 | 8,56 | -1,50% | 714.889,00 |
| 16.06.2026 | 8,80 | 8,87 | 8,67 | 8,69 | -1,03% | 529.735,00 |
| 15.06.2026 | 9,00 | 9,07 | 8,76 | 8,78 | -0,57% | 1.184.988,00 |
| 12.06.2026 | 8,82 | 9,01 | 8,79 | 8,83 | 0,80% | 1.102.264,00 |
| 11.06.2026 | 8,42 | 8,76 | 8,31 | 8,76 | 4,53% | 3.331.711,00 |
| 10.06.2026 | 8,30 | 8,46 | 8,28 | 8,38 | 1,09% | 2.344.931,00 |
| 09.06.2026 | 8,32 | 8,48 | 8,23 | 8,29 | 0,97% | 1.026.792,00 |
| 08.06.2026 | 8,19 | 8,29 | 8,16 | 8,21 | 0,12% | 978.440,00 |
| 05.06.2026 | 8,25 | 8,25 | 8,07 | 8,20 | -0,73% | 1.112.753,00 |
| 04.06.2026 | 8,40 | 8,46 | 8,22 | 8,26 | -0,84% | 588.866,00 |
| 03.06.2026 | 8,63 | 8,70 | 8,31 | 8,33 | -4,91% | 1.210.555,00 |
| 02.06.2026 | 8,81 | 8,92 | 8,71 | 8,76 | -0,23% | 802.942,00 |
| 01.06.2026 | 8,69 | 8,78 | 8,56 | 8,78 | 0,92% | 1.681.871,00 |
| 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% | 1.224.701,00 |
| 27.05.2026 | 8,85 | 9,01 | 8,81 | 8,90 | 1,83% | 1.732.255,00 |
| 26.05.2026 | 8,81 | 8,81 | 8,65 | 8,74 | -0,11% | 1.885.607,00 |
| 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% | 3.485.821,00 |
| 20.05.2026 | 8,68 | 9,11 | 8,32 | 9,08 | 12,52% | 3.337.335,00 |
| 19.05.2026 | 8,21 | 8,27 | 8,04 | 8,07 | -2,77% | 1.303.164,00 |
| 18.05.2026 | 8,17 | 8,34 | 8,14 | 8,30 | 2,09% | 665.554,00 |
| 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% | 683.953,00 |
| 13.05.2026 | 8,62 | 8,64 | 8,46 | 8,51 | -1,50% | 572.539,00 |
| 12.05.2026 | 8,71 | 8,80 | 8,59 | 8,64 | 0,00% | 989.690,00 |
| 11.05.2026 | 9,00 | 9,07 | 8,64 | 8,64 | -4,21% | 1.029.568,00 |
| 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% | 1.358.426,00 |
| 06.05.2026 | 8,96 | 9,19 | 8,93 | 9,04 | 2,73% | 1.642.402,00 |
| 05.05.2026 | 8,68 | 8,87 | 8,66 | 8,80 | 1,73% | 491.387,00 |
| 04.05.2026 | 8,75 | 8,80 | 8,51 | 8,65 | -1,48% | 1.298.207,00 |
| 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% | 1.124.567,00 |
| 29.04.2026 | 9,05 | 9,05 | 8,66 | 8,66 | -4,73% | 1.074.924,00 |
| 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% | 1.185.150,00 |
| 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% | 935.986,00 |
| 22.04.2026 | 9,56 | 9,56 | 9,36 | 9,46 | -0,11% | 1.204.868,00 |
| 21.04.2026 | 9,54 | 9,69 | 9,26 | 9,47 | -0,32% | 1.853.685,00 |
| 20.04.2026 | 9,33 | 9,75 | 9,12 | 9,50 | 6,03% | 4.047.660,00 |
| 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% | 943.707,00 |
| 15.04.2026 | 8,77 | 8,79 | 8,53 | 8,56 | -1,83% | 656.162,00 |
| 14.04.2026 | 8,66 | 8,76 | 8,64 | 8,72 | 1,04% | 566.953,00 |
| 13.04.2026 | 8,45 | 8,65 | 8,41 | 8,63 | 1,53% | 802.742,00 |
| 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% | 676.260,00 |
| 07.04.2026 | 8,35 | 8,43 | 8,14 | 8,19 | -1,92% | 673.773,00 |
| 06.04.2026 | 8,29 | 8,41 | 8,29 | 8,35 | 0,00% | 537.037,00 |
| 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% | 773.459,00 |
| 31.03.2026 | 8,04 | 8,29 | 7,99 | 8,25 | 4,04% | 969.157,00 |
| 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% | 1.006.822,00 |
| 25.03.2026 | 8,22 | 8,37 | 8,02 | 8,37 | 3,46% | 973.296,00 |
| 24.03.2026 | 7,88 | 8,18 | 7,88 | 8,09 | 0,87% | 1.290.014,00 |
| 23.03.2026 | 7,93 | 8,10 | 7,72 | 8,02 | 4,43% | 1.608.942,00 |
| 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% | 1.178.375,00 |
| 18.03.2026 | 7,91 | 7,91 | 7,68 | 7,70 | -2,16% | 667.072,00 |
| 17.03.2026 | 7,89 | 7,95 | 7,82 | 7,87 | 1,03% | 553.240,00 |
| 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 |