76,470$
-0,03%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,91 | 77,48 | 75,88 | 76,57 | 0,10% | 370.945,00 |
| 11.12.2025 | 73,73 | 77,93 | 73,73 | 76,49 | 3,90% | 574.374,00 |
| 10.12.2025 | 69,76 | 74,09 | 69,73 | 73,62 | 5,43% | 285.738,00 |
| 09.12.2025 | 69,17 | 70,64 | 68,75 | 69,83 | 0,63% | 232.297,00 |
| 08.12.2025 | 72,16 | 73,32 | 69,23 | 69,39 | -2,53% | 481.390,00 |
| 05.12.2025 | 69,52 | 71,84 | 69,47 | 71,19 | 2,36% | 295.154,00 |
| 04.12.2025 | 68,72 | 70,26 | 68,72 | 69,55 | 1,36% | 298.021,00 |
| 03.12.2025 | 65,12 | 69,85 | 65,12 | 68,62 | 5,90% | 512.595,00 |
| 02.12.2025 | 65,43 | 65,61 | 61,56 | 64,80 | -1,17% | 542.260,00 |
| 01.12.2025 | 63,56 | 66,99 | 63,45 | 65,57 | 2,18% | 392.814,00 |
| 28.11.2025 | 64,34 | 64,58 | 63,40 | 64,17 | 0,03% | 136.094,00 |
| 26.11.2025 | 63,47 | 65,69 | 63,36 | 64,15 | -0,17% | 469.696,00 |
| 25.11.2025 | 62,94 | 64,35 | 62,81 | 64,26 | 2,77% | 384.288,00 |
| 24.11.2025 | 63,22 | 63,78 | 62,22 | 62,53 | -1,06% | 508.059,00 |
| 21.11.2025 | 60,02 | 64,10 | 59,48 | 63,20 | 6,00% | 396.588,00 |
| 20.11.2025 | 61,06 | 61,62 | 59,43 | 59,62 | -2,17% | 354.582,00 |
| 19.11.2025 | 62,50 | 63,26 | 60,63 | 60,94 | -2,88% | 301.557,00 |
| 18.11.2025 | 61,75 | 63,75 | 61,70 | 62,75 | 0,30% | 175.359,00 |
| 17.11.2025 | 63,99 | 63,99 | 62,08 | 62,56 | -2,19% | 235.116,00 |
| 14.11.2025 | 64,80 | 65,04 | 62,83 | 63,96 | -2,38% | 207.225,00 |
| 13.11.2025 | 65,20 | 66,43 | 64,30 | 65,52 | 0,20% | 402.413,00 |
| 12.11.2025 | 65,55 | 68,35 | 65,23 | 65,39 | -0,38% | 229.447,00 |
| 11.11.2025 | 66,33 | 66,35 | 64,48 | 65,64 | -1,00% | 224.692,00 |
| 10.11.2025 | 67,23 | 67,23 | 64,35 | 66,30 | -1,03% | 259.719,00 |
| 07.11.2025 | 64,86 | 67,24 | 64,37 | 66,99 | 2,92% | 299.143,00 |
| 06.11.2025 | 67,43 | 68,60 | 64,38 | 65,09 | -8,01% | 362.001,00 |
| 05.11.2025 | 71,23 | 74,80 | 66,64 | 70,76 | -0,89% | 480.801,00 |
| 04.11.2025 | 71,28 | 71,95 | 70,00 | 71,39 | -0,45% | 420.434,00 |
| 03.11.2025 | 73,36 | 73,36 | 70,66 | 71,71 | -3,51% | 317.199,00 |
| 31.10.2025 | 70,78 | 74,47 | 69,00 | 74,32 | 4,60% | 252.625,00 |
| 30.10.2025 | 72,41 | 73,59 | 70,39 | 71,05 | -1,74% | 205.531,00 |
| 29.10.2025 | 74,43 | 75,38 | 71,44 | 72,31 | -1,43% | 328.461,00 |
| 28.10.2025 | 75,14 | 75,36 | 73,16 | 73,36 | -2,21% | 196.863,00 |
| 27.10.2025 | 74,61 | 76,03 | 74,46 | 75,02 | 0,62% | 213.188,00 |
| 24.10.2025 | 74,09 | 75,20 | 73,20 | 74,56 | 1,86% | 150.529,00 |
| 23.10.2025 | 75,35 | 75,64 | 71,41 | 73,20 | -3,46% | 338.031,00 |
| 22.10.2025 | 76,46 | 77,51 | 75,54 | 75,82 | -1,65% | 253.301,00 |
| 21.10.2025 | 75,15 | 77,60 | 73,11 | 77,09 | 2,38% | 315.989,00 |
| 20.10.2025 | 73,85 | 75,80 | 73,85 | 75,30 | 2,56% | 201.938,00 |
| 17.10.2025 | 73,49 | 74,31 | 72,60 | 73,42 | -0,61% | 183.808,00 |
| 16.10.2025 | 73,51 | 74,75 | 72,30 | 73,87 | 2,95% | 290.700,00 |
| 15.10.2025 | 72,57 | 73,49 | 71,35 | 71,75 | -0,42% | 182.265,00 |
| 14.10.2025 | 70,50 | 72,61 | 70,21 | 72,05 | 1,05% | 287.706,00 |
| 13.10.2025 | 71,39 | 72,55 | 70,36 | 71,30 | 2,03% | 247.264,00 |
| 10.10.2025 | 73,97 | 76,10 | 69,81 | 69,88 | -5,75% | 384.620,00 |
| 09.10.2025 | 76,06 | 77,49 | 73,85 | 74,14 | -2,52% | 286.917,00 |
| 08.10.2025 | 73,50 | 76,49 | 72,11 | 76,06 | 5,49% | 440.023,00 |
| 07.10.2025 | 73,57 | 74,68 | 71,67 | 72,10 | -1,90% | 306.139,00 |
| 06.10.2025 | 71,55 | 75,03 | 70,23 | 73,50 | 2,01% | 381.485,00 |
| 03.10.2025 | 70,42 | 73,76 | 70,26 | 72,05 | 3,62% | 71.956,00 |
| 02.10.2025 | 68,89 | 70,00 | 68,26 | 69,53 | 0,94% | 327.996,00 |
| 01.10.2025 | 68,49 | 69,56 | 67,86 | 68,88 | -1,42% | 390.608,00 |
| 30.09.2025 | 68,59 | 69,87 | 67,25 | 69,87 | 0,66% | 340.472,00 |
| 29.09.2025 | 69,17 | 70,46 | 67,13 | 69,41 | 1,39% | 474.571,00 |
| 26.09.2025 | 69,10 | 70,65 | 66,88 | 68,46 | -0,88% | 349.484,00 |
| 25.09.2025 | 69,21 | 69,25 | 67,65 | 69,07 | -0,45% | 217.309,00 |
| 24.09.2025 | 69,63 | 70,37 | 68,85 | 69,38 | -0,52% | 272.418,00 |
| 23.09.2025 | 69,27 | 71,00 | 68,87 | 69,74 | 1,71% | 266.895,00 |
| 22.09.2025 | 69,82 | 69,82 | 67,99 | 68,57 | -1,79% | 310.364,00 |
| 19.09.2025 | 71,86 | 71,86 | 69,24 | 69,82 | -2,13% | 647.714,00 |
| 18.09.2025 | 70,68 | 71,92 | 69,92 | 71,34 | 1,84% | 347.616,00 |
| 17.09.2025 | 72,85 | 74,83 | 69,96 | 70,05 | -4,34% | 460.458,00 |
| 16.09.2025 | 73,59 | 73,81 | 71,61 | 73,23 | 2,61% | 246.454,00 |
| 15.09.2025 | 70,55 | 71,68 | 69,60 | 71,37 | 1,48% | 252.426,00 |
| 12.09.2025 | 73,32 | 73,32 | 70,27 | 70,33 | -4,09% | 197.172,00 |
| 11.09.2025 | 70,85 | 73,73 | 70,85 | 73,33 | 3,73% | 265.641,00 |
| 10.09.2025 | 70,88 | 72,17 | 69,93 | 70,69 | -1,16% | 216.931,00 |
| 09.09.2025 | 74,13 | 74,51 | 70,27 | 71,52 | -5,07% | 362.458,00 |
| 08.09.2025 | 75,96 | 75,99 | 74,50 | 75,34 | -0,48% | 285.208,00 |
| 05.09.2025 | 74,28 | 78,26 | 74,28 | 75,70 | 1,71% | 319.695,00 |
| 04.09.2025 | 72,82 | 74,47 | 70,40 | 74,43 | 2,44% | 291.302,00 |
| 03.09.2025 | 72,64 | 73,75 | 72,02 | 72,66 | -0,30% | 196.685,00 |
| 02.09.2025 | 72,50 | 73,32 | 71,74 | 72,88 | -1,19% | 234.582,00 |
| 29.08.2025 | 73,64 | 74,74 | 72,70 | 73,76 | 0,82% | 184.714,00 |
| 28.08.2025 | 73,74 | 73,74 | 71,56 | 73,16 | -0,46% | 266.108,00 |
| 27.08.2025 | 73,88 | 75,32 | 72,72 | 73,50 | -1,32% | 208.183,00 |
| 26.08.2025 | 74,56 | 75,85 | 73,83 | 74,48 | -0,52% | 366.305,00 |
| 25.08.2025 | 76,60 | 76,72 | 74,65 | 74,87 | -2,88% | 323.630,00 |
| 22.08.2025 | 72,76 | 78,11 | 72,22 | 77,09 | 6,97% | 345.357,00 |
| 21.08.2025 | 70,16 | 72,19 | 69,22 | 72,07 | 1,78% | 309.242,00 |
| 20.08.2025 | 72,52 | 73,01 | 70,71 | 70,81 | -3,27% | 235.629,00 |
| 19.08.2025 | 72,31 | 75,12 | 72,20 | 73,20 | 1,91% | 242.835,00 |
| 18.08.2025 | 71,38 | 72,26 | 71,34 | 71,83 | 0,52% | 177.993,00 |
| 15.08.2025 | 74,23 | 74,56 | 71,42 | 71,46 | -2,79% | 252.012,00 |
| 14.08.2025 | 74,26 | 74,26 | 72,52 | 73,51 | -2,48% | 239.292,00 |
| 13.08.2025 | 72,34 | 75,50 | 71,89 | 75,38 | 4,32% | 231.143,00 |
| 12.08.2025 | 70,07 | 73,19 | 69,92 | 72,26 | 5,14% | 310.953,00 |
| 11.08.2025 | 71,39 | 71,65 | 67,90 | 68,73 | -3,07% | 319.747,00 |
| 08.08.2025 | 71,54 | 71,95 | 70,80 | 70,91 | -1,03% | 191.952,00 |
| 07.08.2025 | 74,99 | 75,91 | 71,52 | 71,65 | -3,31% | 226.055,00 |
| 06.08.2025 | 74,89 | 75,30 | 73,94 | 74,10 | -0,87% | 336.178,00 |
| 05.08.2025 | 73,66 | 75,01 | 71,83 | 74,75 | 1,96% | 321.271,00 |
| 04.08.2025 | 71,06 | 73,79 | 70,00 | 73,31 | 4,55% | 336.985,00 |
| 01.08.2025 | 71,73 | 71,75 | 69,67 | 70,12 | -4,12% | 495.553,00 |
| 31.07.2025 | 72,41 | 73,29 | 71,12 | 73,13 | 2,04% | 850.799,00 |
| 30.07.2025 | 76,15 | 78,16 | 68,42 | 71,67 | -12,65% | 1.508.140,00 |
| 29.07.2025 | 85,19 | 85,41 | 81,74 | 82,05 | -3,99% | 457.134,00 |
| 28.07.2025 | 86,21 | 87,54 | 83,28 | 85,46 | -0,87% | 385.851,00 |
| 25.07.2025 | 86,33 | 87,68 | 82,83 | 86,21 | 2,45% | 350.405,00 |
| 24.07.2025 | 83,31 | 84,68 | 82,06 | 84,15 | 1,03% | 480.817,00 |