72,420$
0,47%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 72,58 | 73,40 | 72,08 | 72,42 | 0,51% | 8.211,00 |
| 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 |
| 23.07.2025 | 82,98 | 83,86 | 81,08 | 83,29 | 1,71% | 335.199,00 |
| 22.07.2025 | 79,03 | 82,40 | 79,03 | 81,89 | 4,48% | 312.279,00 |
| 21.07.2025 | 79,22 | 80,69 | 78,18 | 78,38 | -0,20% | 291.906,00 |
| 18.07.2025 | 81,44 | 81,97 | 77,66 | 78,54 | -1,49% | 403.829,00 |
| 17.07.2025 | 78,13 | 81,03 | 78,13 | 79,73 | 1,28% | 312.967,00 |
| 16.07.2025 | 80,07 | 80,78 | 77,36 | 78,72 | -0,66% | 304.294,00 |
| 15.07.2025 | 82,47 | 83,12 | 79,22 | 79,24 | -2,75% | 263.568,00 |
| 14.07.2025 | 81,25 | 82,75 | 80,05 | 81,48 | -0,91% | 279.142,00 |
| 11.07.2025 | 83,07 | 83,16 | 81,02 | 82,23 | -2,59% | 347.815,00 |
| 10.07.2025 | 83,36 | 86,81 | 83,36 | 84,42 | 1,78% | 352.952,00 |
| 09.07.2025 | 82,50 | 83,43 | 80,41 | 82,94 | -0,02% | 354.057,00 |
| 08.07.2025 | 81,14 | 84,94 | 80,27 | 82,96 | 4,69% | 554.540,00 |
| 07.07.2025 | 82,53 | 83,20 | 79,21 | 79,24 | -4,56% | 430.509,00 |
| 03.07.2025 | 84,34 | 85,02 | 82,46 | 83,03 | -1,65% | 202.189,00 |
| 02.07.2025 | 82,04 | 84,83 | 81,04 | 84,42 | 3,06% | 374.081,00 |
| 01.07.2025 | 76,94 | 84,91 | 76,23 | 81,91 | 6,36% | 594.100,00 |
| 30.06.2025 | 75,53 | 77,89 | 75,22 | 77,01 | 1,93% | 703.430,00 |
| 27.06.2025 | 74,57 | 76,49 | 74,05 | 75,55 | 1,29% | 1.119.479,00 |
| 26.06.2025 | 73,83 | 76,12 | 73,83 | 74,59 | 0,69% | 420.729,00 |
| 25.06.2025 | 73,75 | 74,56 | 72,14 | 74,08 | -0,13% | 436.498,00 |
| 24.06.2025 | 71,98 | 74,63 | 71,87 | 74,18 | 4,39% | 542.969,00 |
| 23.06.2025 | 68,23 | 71,15 | 67,83 | 71,06 | 3,31% | 249.129,00 |
| 20.06.2025 | 69,21 | 69,77 | 67,97 | 68,78 | 0,84% | 477.658,00 |
| 18.06.2025 | 68,03 | 69,07 | 67,39 | 68,21 | 0,43% | 265.378,00 |
| 17.06.2025 | 68,37 | 69,83 | 67,81 | 67,92 | -1,93% | 245.051,00 |
| 16.06.2025 | 68,31 | 69,71 | 67,18 | 69,26 | 1,70% | 217.645,00 |
| 13.06.2025 | 68,02 | 69,48 | 67,44 | 68,10 | -2,70% | 209.600,00 |
| 12.06.2025 | 68,50 | 70,05 | 67,27 | 69,99 | 0,57% | 244.928,00 |
| 11.06.2025 | 71,95 | 71,95 | 69,26 | 69,59 | -1,85% | 379.648,00 |
| 10.06.2025 | 68,77 | 71,62 | 68,15 | 70,90 | 5,40% | 412.057,00 |
| 09.06.2025 | 65,70 | 68,49 | 64,74 | 67,27 | 5,60% | 520.623,00 |
| 06.06.2025 | 64,93 | 65,98 | 63,08 | 63,70 | 0,76% | 163.144,00 |
| 05.06.2025 | 63,45 | 64,29 | 61,83 | 63,22 | -0,80% | 393.623,00 |
| 04.06.2025 | 64,31 | 64,61 | 63,13 | 63,73 | -0,92% | 261.746,00 |
| 03.06.2025 | 62,39 | 64,67 | 61,64 | 64,32 | 3,09% | 225.733,00 |
| 02.06.2025 | 65,59 | 65,60 | 60,87 | 62,39 | -0,48% | 289.809,00 |
| 30.05.2025 | 64,05 | 64,05 | 62,22 | 62,69 | -2,85% | 341.099,00 |
| 29.05.2025 | 65,27 | 65,27 | 62,58 | 64,53 | 0,16% | 304.930,00 |
| 28.05.2025 | 64,21 | 64,50 | 63,80 | 64,43 | 0,36% | 258.623,00 |
| 27.05.2025 | 61,38 | 64,30 | 61,25 | 64,20 | 5,64% | 409.479,00 |
| 23.05.2025 | 60,10 | 61,38 | 60,10 | 60,77 | -2,06% | 257.950,00 |