60,820$
-4,10%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,30 | 61,98 | 59,46 | 60,82 | -4,01% | 32.612,00 |
| 10.04.2025 | 68,58 | 68,99 | 61,52 | 63,36 | -11,71% | 712.369,00 |
| 09.04.2025 | 59,32 | 72,66 | 58,84 | 71,76 | 20,40% | 1.193.246,00 |
| 08.04.2025 | 64,94 | 65,00 | 58,71 | 59,60 | -1,97% | 726.871,00 |
| 07.04.2025 | 62,12 | 67,32 | 59,33 | 60,80 | -4,45% | 752.340,00 |
| 04.04.2025 | 61,80 | 64,20 | 57,80 | 63,63 | -0,93% | 728.217,00 |
| 03.04.2025 | 68,35 | 68,93 | 63,51 | 64,23 | -11,81% | 528.053,00 |
| 02.04.2025 | 69,21 | 73,13 | 69,21 | 72,83 | 3,85% | 321.534,00 |
| 01.04.2025 | 70,05 | 70,98 | 69,00 | 70,13 | -0,62% | 270.099,00 |
| 31.03.2025 | 70,05 | 70,64 | 68,83 | 70,57 | -0,32% | 452.560,00 |
| 28.03.2025 | 73,14 | 73,14 | 70,66 | 70,80 | -3,75% | 233.061,00 |
| 27.03.2025 | 73,30 | 74,18 | 72,72 | 73,56 | -0,16% | 155.070,00 |
| 26.03.2025 | 73,41 | 74,60 | 72,81 | 73,68 | 0,37% | 149.022,00 |
| 25.03.2025 | 74,32 | 75,08 | 72,77 | 73,41 | -1,42% | 189.183,00 |
| 24.03.2025 | 73,08 | 74,76 | 72,98 | 74,47 | 3,92% | 187.233,00 |
| 21.03.2025 | 70,33 | 71,93 | 68,83 | 71,66 | -0,19% | 512.142,00 |
| 20.03.2025 | 70,95 | 72,90 | 70,95 | 71,80 | 0,07% | 243.893,00 |
| 19.03.2025 | 72,67 | 73,01 | 70,53 | 71,75 | -0,97% | 329.598,00 |
| 18.03.2025 | 75,20 | 75,36 | 71,73 | 72,45 | -4,47% | 364.668,00 |
| 17.03.2025 | 73,24 | 76,41 | 72,25 | 75,84 | 3,39% | 395.975,00 |
| 14.03.2025 | 74,51 | 75,23 | 72,93 | 73,35 | 0,44% | 377.660,00 |
| 13.03.2025 | 73,94 | 75,64 | 72,20 | 73,03 | 0,21% | 410.638,00 |
| 12.03.2025 | 73,77 | 74,76 | 70,96 | 72,88 | -0,46% | 395.605,00 |
| 11.03.2025 | 73,80 | 75,04 | 72,83 | 73,22 | -1,31% | 343.397,00 |
| 10.03.2025 | 74,95 | 77,05 | 73,73 | 74,19 | -1,41% | 374.063,00 |
| 07.03.2025 | 76,45 | 76,70 | 74,08 | 75,25 | -1,31% | 211.246,00 |
| 06.03.2025 | 74,17 | 76,98 | 74,04 | 76,25 | 1,80% | 346.825,00 |
| 05.03.2025 | 74,34 | 75,52 | 71,93 | 74,90 | 0,93% | 283.944,00 |
| 04.03.2025 | 73,58 | 75,63 | 71,57 | 74,21 | -0,44% | 344.276,00 |
| 03.03.2025 | 79,49 | 80,22 | 74,05 | 74,54 | -5,37% | 413.419,00 |
| 28.02.2025 | 79,17 | 81,00 | 78,27 | 78,77 | -0,28% | 508.868,00 |
| 27.02.2025 | 80,63 | 81,51 | 78,65 | 78,99 | -2,06% | 301.497,00 |
| 26.02.2025 | 83,55 | 84,79 | 80,12 | 80,65 | -3,52% | 335.466,00 |
| 25.02.2025 | 86,86 | 87,50 | 83,29 | 83,59 | -4,38% | 449.660,00 |
| 24.02.2025 | 86,43 | 88,71 | 84,74 | 87,42 | 2,52% | 842.348,00 |
| 21.02.2025 | 90,16 | 90,16 | 81,44 | 85,27 | -4,66% | 523.264,00 |
| 20.02.2025 | 90,54 | 90,79 | 88,10 | 89,44 | -1,94% | 262.238,00 |
| 19.02.2025 | 93,80 | 94,00 | 91,21 | 91,21 | -4,13% | 192.079,00 |
| 18.02.2025 | 94,46 | 95,17 | 93,32 | 95,14 | 0,61% | 236.721,00 |
| 14.02.2025 | 95,19 | 96,23 | 93,33 | 94,56 | -0,46% | 213.079,00 |
| 13.02.2025 | 94,60 | 95,44 | 93,44 | 95,00 | 1,33% | 179.821,00 |
| 12.02.2025 | 92,36 | 94,42 | 91,20 | 93,75 | -0,27% | 401.047,00 |
| 11.02.2025 | 91,58 | 94,43 | 91,58 | 94,00 | 1,41% | 310.555,00 |
| 10.02.2025 | 91,87 | 94,00 | 91,87 | 92,69 | 1,67% | 357.705,00 |
| 07.02.2025 | 93,87 | 95,67 | 91,00 | 91,17 | -3,01% | 268.971,00 |
| 06.02.2025 | 96,36 | 99,99 | 93,57 | 94,00 | -1,73% | 370.501,00 |
| 05.02.2025 | 96,20 | 97,42 | 94,44 | 95,65 | 0,26% | 259.207,00 |
| 04.02.2025 | 91,26 | 95,42 | 90,68 | 95,40 | 4,38% | 363.112,00 |
| 03.02.2025 | 90,25 | 94,96 | 90,25 | 91,40 | -4,40% | 451.504,00 |
| 31.01.2025 | 103,14 | 103,14 | 92,16 | 95,61 | 1,16% | 555.302,00 |
| 30.01.2025 | 94,50 | 95,32 | 93,23 | 94,51 | -1,17% | 366.291,00 |
| 29.01.2025 | 98,00 | 99,28 | 94,52 | 95,63 | -2,73% | 217.813,00 |
| 28.01.2025 | 99,82 | 100,84 | 98,14 | 98,31 | -1,94% | 179.336,00 |
| 27.01.2025 | 98,23 | 101,43 | 98,04 | 100,25 | 1,79% | 218.898,00 |
| 24.01.2025 | 99,23 | 100,32 | 97,77 | 98,49 | -1,74% | 196.910,00 |
| 23.01.2025 | 100,00 | 102,49 | 98,73 | 100,23 | 1,79% | 296.145,00 |
| 22.01.2025 | 99,55 | 101,11 | 97,00 | 98,47 | -1,64% | 202.894,00 |
| 21.01.2025 | 100,48 | 101,34 | 99,26 | 100,11 | -0,08% | 219.389,00 |
| 17.01.2025 | 102,12 | 102,12 | 99,11 | 100,19 | -1,71% | 205.703,00 |
| 16.01.2025 | 101,33 | 102,74 | 101,04 | 101,93 | 0,31% | 207.695,00 |
| 15.01.2025 | 103,29 | 103,63 | 101,33 | 101,62 | 1,11% | 302.677,00 |
| 14.01.2025 | 97,23 | 100,60 | 97,23 | 100,50 | 4,08% | 401.144,00 |
| 13.01.2025 | 91,76 | 96,67 | 91,76 | 96,56 | 3,67% | 194.273,00 |
| 10.01.2025 | 92,65 | 93,60 | 91,78 | 93,14 | -1,55% | 194.239,00 |
| 08.01.2025 | 94,05 | 94,95 | 93,08 | 94,61 | -0,70% | 222.393,00 |
| 07.01.2025 | 96,23 | 96,74 | 94,37 | 95,28 | -1,47% | 208.792,00 |
| 06.01.2025 | 95,01 | 98,45 | 94,50 | 96,70 | 2,72% | 225.183,00 |
| 03.01.2025 | 92,96 | 94,86 | 91,52 | 94,14 | 2,39% | 307.977,00 |
| 02.01.2025 | 94,17 | 94,99 | 91,24 | 91,94 | -1,48% | 252.099,00 |
| 31.12.2024 | 93,31 | 95,26 | 92,58 | 93,32 | 0,26% | 274.770,00 |
| 30.12.2024 | 92,84 | 93,25 | 91,01 | 93,08 | -0,56% | 286.587,00 |
| 27.12.2024 | 93,02 | 96,04 | 92,08 | 93,60 | -0,54% | 167.358,00 |
| 26.12.2024 | 93,77 | 95,04 | 93,43 | 94,11 | -0,51% | 149.520,00 |
| 24.12.2024 | 93,60 | 94,84 | 93,00 | 94,59 | 1,12% | 103.059,00 |
| 23.12.2024 | 94,28 | 94,71 | 92,32 | 93,54 | -0,63% | 223.457,00 |
| 20.12.2024 | 97,46 | 97,77 | 92,57 | 94,13 | -3,54% | 1.071.677,00 |
| 19.12.2024 | 102,49 | 103,97 | 97,53 | 97,58 | -3,98% | 271.507,00 |
| 18.12.2024 | 107,16 | 107,97 | 100,80 | 101,62 | -4,16% | 226.117,00 |
| 17.12.2024 | 107,38 | 108,81 | 105,74 | 106,03 | -2,25% | 245.070,00 |
| 16.12.2024 | 108,45 | 109,98 | 107,77 | 108,47 | -0,09% | 225.538,00 |
| 13.12.2024 | 110,81 | 111,33 | 108,32 | 108,57 | -2,13% | 193.425,00 |
| 12.12.2024 | 110,99 | 111,80 | 109,08 | 110,93 | -0,41% | 226.418,00 |
| 11.12.2024 | 113,25 | 113,74 | 110,04 | 111,39 | -0,62% | 208.466,00 |
| 10.12.2024 | 110,69 | 112,70 | 109,27 | 112,09 | 1,30% | 232.237,00 |
| 09.12.2024 | 107,98 | 111,40 | 107,26 | 110,65 | 3,16% | 232.415,00 |
| 06.12.2024 | 108,70 | 109,28 | 106,12 | 107,26 | -0,05% | 208.230,00 |
| 05.12.2024 | 108,04 | 108,82 | 106,10 | 107,31 | -0,69% | 238.735,00 |
| 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 |