107,970$
-0,79%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 107,17 | 109,10 | 104,28 | 108,06 | -0,71% | 336.738,00 |
| 03.12.2024 | 109,87 | 110,74 | 108,49 | 108,83 | -2,14% | 236.640,00 |
| 02.12.2024 | 115,27 | 115,76 | 110,93 | 111,21 | -3,53% | 239.938,00 |
| 29.11.2024 | 113,94 | 115,72 | 113,54 | 115,28 | 1,57% | 134.802,00 |
| 27.11.2024 | 113,32 | 114,63 | 111,67 | 113,50 | 0,40% | 176.968,00 |
| 26.11.2024 | 111,32 | 113,19 | 109,53 | 113,05 | 0,42% | 197.217,00 |
| 25.11.2024 | 111,27 | 114,99 | 110,69 | 112,58 | 2,43% | 266.479,00 |
| 22.11.2024 | 109,83 | 111,73 | 108,54 | 109,91 | 0,74% | 204.980,00 |
| 21.11.2024 | 106,97 | 110,25 | 106,97 | 109,10 | 2,19% | 28.014,00 |
| 20.11.2024 | 106,73 | 108,18 | 104,77 | 106,76 | -0,88% | 236.659,00 |
| 19.11.2024 | 106,27 | 108,61 | 105,16 | 107,71 | -0,50% | 187.761,00 |
| 18.11.2024 | 109,15 | 110,04 | 107,88 | 108,25 | -0,13% | 188.242,00 |
| 15.11.2024 | 111,25 | 111,80 | 106,94 | 108,39 | -2,79% | 281.677,00 |
| 14.11.2024 | 113,37 | 114,39 | 110,68 | 111,50 | -1,21% | 186.157,00 |
| 13.11.2024 | 118,28 | 118,28 | 112,81 | 112,87 | -3,46% | 308.120,00 |
| 12.11.2024 | 121,23 | 121,51 | 116,31 | 116,91 | -4,09% | 205.633,00 |
| 11.11.2024 | 118,06 | 122,10 | 118,01 | 121,90 | 4,70% | 295.136,00 |
| 08.11.2024 | 112,75 | 118,19 | 112,31 | 116,43 | 3,16% | 351.899,00 |
| 07.11.2024 | 120,00 | 120,04 | 112,72 | 112,86 | -6,55% | 377.114,00 |
| 06.11.2024 | 113,98 | 123,26 | 113,98 | 120,77 | 16,01% | 1.210.892,00 |
| 05.11.2024 | 100,33 | 105,50 | 100,33 | 104,10 | 3,53% | 223.263,00 |
| 04.11.2024 | 98,56 | 103,66 | 98,56 | 100,55 | 0,53% | 213.242,00 |
| 01.11.2024 | 101,18 | 102,97 | 98,31 | 100,02 | -3,99% | 589.804,00 |
| 31.10.2024 | 105,18 | 106,87 | 103,59 | 104,18 | -2,51% | 314.308,00 |
| 30.10.2024 | 104,11 | 108,67 | 104,11 | 106,86 | 2,44% | 290.996,00 |
| 29.10.2024 | 105,12 | 106,02 | 104,14 | 104,31 | -1,54% | 132.233,00 |
| 28.10.2024 | 104,84 | 106,33 | 103,09 | 105,94 | 2,08% | 126.084,00 |
| 25.10.2024 | 102,37 | 105,13 | 102,37 | 103,78 | 2,15% | 177.381,00 |
| 24.10.2024 | 101,06 | 102,88 | 100,11 | 101,60 | 1,80% | 217.826,00 |
| 23.10.2024 | 101,45 | 102,99 | 98,83 | 99,80 | -2,62% | 223.223,00 |
| 22.10.2024 | 101,79 | 103,58 | 100,52 | 102,49 | 0,62% | 201.269,00 |
| 21.10.2024 | 102,86 | 103,30 | 100,98 | 101,86 | -1,58% | 182.564,00 |
| 18.10.2024 | 105,47 | 105,47 | 103,00 | 103,50 | -1,33% | 140.507,00 |
| 17.10.2024 | 105,62 | 105,62 | 103,50 | 104,89 | -1,34% | 141.311,00 |
| 16.10.2024 | 106,86 | 109,54 | 106,14 | 106,31 | 1,42% | 143.701,00 |
| 15.10.2024 | 106,55 | 107,99 | 104,76 | 104,82 | -1,50% | 160.276,00 |
| 14.10.2024 | 102,16 | 106,43 | 101,15 | 106,42 | 0,44% | 142.719,00 |
| 11.10.2024 | 101,89 | 106,25 | 101,89 | 105,95 | 4,33% | 170.669,00 |
| 10.10.2024 | 100,71 | 101,81 | 99,21 | 101,55 | -0,24% | 210.844,00 |
| 09.10.2024 | 100,01 | 103,33 | 100,00 | 101,79 | -0,87% | 237.441,00 |
| 08.10.2024 | 101,49 | 103,64 | 100,91 | 102,68 | 1,51% | 133.619,00 |
| 07.10.2024 | 100,07 | 101,34 | 98,94 | 101,15 | 0,32% | 254.007,00 |
| 04.10.2024 | 103,46 | 103,46 | 100,72 | 100,83 | -0,28% | 208.968,00 |
| 03.10.2024 | 101,00 | 101,53 | 99,16 | 101,11 | -0,74% | 168.857,00 |
| 02.10.2024 | 104,10 | 105,46 | 101,84 | 101,86 | -1,96% | 249.348,00 |
| 01.10.2024 | 107,18 | 108,32 | 101,97 | 103,90 | -4,09% | 516.650,00 |
| 30.09.2024 | 109,44 | 111,91 | 107,45 | 108,33 | -0,89% | 283.252,00 |
| 27.09.2024 | 109,85 | 112,21 | 107,93 | 109,30 | 1,35% | 258.646,00 |
| 26.09.2024 | 111,47 | 114,97 | 107,58 | 107,84 | -3,26% | 271.622,00 |
| 25.09.2024 | 112,68 | 112,98 | 110,39 | 111,47 | -1,40% | 200.103,00 |
| 24.09.2024 | 112,30 | 113,18 | 111,50 | 113,05 | 1,91% | 170.342,00 |
| 23.09.2024 | 110,80 | 111,20 | 108,98 | 110,93 | 0,98% | 211.710,00 |
| 20.09.2024 | 115,65 | 115,65 | 109,21 | 109,85 | -5,14% | 626.690,00 |
| 19.09.2024 | 114,37 | 116,10 | 113,30 | 115,80 | 4,64% | 255.502,00 |
| 18.09.2024 | 107,87 | 114,38 | 107,56 | 110,66 | 2,61% | 444.028,00 |
| 17.09.2024 | 107,81 | 110,75 | 107,35 | 107,85 | 1,41% | 323.714,00 |
| 16.09.2024 | 103,94 | 106,78 | 103,49 | 106,35 | 2,43% | 327.609,00 |
| 13.09.2024 | 101,65 | 104,35 | 101,09 | 103,83 | 3,87% | 306.264,00 |
| 12.09.2024 | 100,10 | 100,39 | 97,74 | 99,96 | 1,22% | 132.464,00 |
| 11.09.2024 | 98,30 | 99,32 | 94,77 | 98,76 | 0,26% | 342.815,00 |
| 10.09.2024 | 99,53 | 99,73 | 96,95 | 98,50 | -0,68% | 215.870,00 |
| 09.09.2024 | 99,80 | 100,79 | 98,68 | 99,18 | 0,08% | 188.221,00 |
| 06.09.2024 | 100,57 | 100,63 | 96,29 | 99,10 | -1,05% | 394.568,00 |
| 05.09.2024 | 101,00 | 101,42 | 98,69 | 100,15 | -1,97% | 358.371,00 |
| 04.09.2024 | 99,69 | 105,32 | 99,69 | 102,16 | -2,91% | 356.231,00 |
| 03.09.2024 | 104,59 | 105,83 | 103,98 | 105,23 | -1,01% | 170.812,00 |
| 30.08.2024 | 106,29 | 106,45 | 103,84 | 106,30 | 0,66% | 285.882,00 |
| 29.08.2024 | 106,60 | 107,14 | 104,93 | 105,60 | 0,26% | 136.254,00 |
| 28.08.2024 | 105,44 | 107,11 | 105,17 | 105,33 | -0,55% | 131.645,00 |
| 27.08.2024 | 107,26 | 108,02 | 105,04 | 105,91 | -2,45% | 152.104,00 |
| 26.08.2024 | 112,13 | 112,13 | 108,26 | 108,57 | -2,24% | 150.158,00 |
| 23.08.2024 | 107,18 | 111,60 | 107,18 | 111,06 | 3,87% | 138.530,00 |
| 22.08.2024 | 107,59 | 109,18 | 106,04 | 106,92 | -1,14% | 99.041,00 |
| 21.08.2024 | 108,36 | 109,21 | 106,90 | 108,15 | 1,45% | 126.908,00 |
| 20.08.2024 | 109,29 | 109,29 | 105,85 | 106,60 | -2,62% | 204.721,00 |
| 19.08.2024 | 108,63 | 110,41 | 108,15 | 109,47 | 0,44% | 156.665,00 |
| 16.08.2024 | 107,87 | 110,33 | 105,00 | 108,99 | 0,38% | 148.877,00 |
| 15.08.2024 | 109,11 | 112,29 | 108,13 | 108,58 | 3,25% | 133.653,00 |
| 14.08.2024 | 106,90 | 107,46 | 103,93 | 105,16 | -0,83% | 181.177,00 |
| 13.08.2024 | 104,41 | 106,77 | 103,47 | 106,04 | 2,89% | 196.931,00 |
| 12.08.2024 | 104,46 | 104,71 | 101,60 | 103,06 | -1,08% | 247.477,00 |
| 09.08.2024 | 105,83 | 106,24 | 103,32 | 104,19 | -1,89% | 175.291,00 |
| 08.08.2024 | 105,77 | 107,35 | 104,52 | 106,20 | 2,60% | 168.879,00 |
| 07.08.2024 | 109,11 | 109,35 | 103,32 | 103,51 | -3,74% | 215.710,00 |
| 06.08.2024 | 105,02 | 109,72 | 103,51 | 107,53 | 2,54% | 175.991,00 |
| 05.08.2024 | 100,00 | 108,64 | 98,94 | 104,87 | -0,58% | 487.403,00 |
| 02.08.2024 | 118,00 | 118,34 | 103,59 | 105,48 | -13,32% | 672.610,00 |
| 01.08.2024 | 127,35 | 129,83 | 120,09 | 121,69 | -3,55% | 348.684,00 |
| 31.07.2024 | 125,17 | 129,79 | 122,22 | 126,17 | 1,60% | 250.001,00 |
| 30.07.2024 | 122,26 | 126,47 | 122,26 | 124,18 | 2,37% | 179.942,00 |
| 29.07.2024 | 121,31 | 124,79 | 120,60 | 121,31 | 0,97% | 190.214,00 |
| 26.07.2024 | 122,43 | 123,11 | 116,82 | 120,15 | -3,48% | 370.745,00 |
| 25.07.2024 | 117,50 | 127,18 | 116,71 | 124,48 | 6,48% | 224.883,00 |
| 24.07.2024 | 117,65 | 120,99 | 114,59 | 116,90 | -0,54% | 194.880,00 |
| 23.07.2024 | 117,62 | 118,67 | 116,59 | 117,53 | -0,52% | 238.975,00 |
| 22.07.2024 | 119,68 | 121,50 | 115,48 | 118,14 | -1,12% | 247.056,00 |
| 19.07.2024 | 118,95 | 119,65 | 117,14 | 119,48 | 0,73% | 164.626,00 |
| 18.07.2024 | 120,72 | 122,82 | 117,11 | 118,62 | -2,02% | 242.521,00 |
| 17.07.2024 | 121,80 | 124,13 | 120,54 | 121,07 | -2,17% | 409.506,00 |
| 16.07.2024 | 118,82 | 124,84 | 118,82 | 123,75 | 4,50% | 393.851,00 |