13,790$
-1,50%
Echtzeit-Aktienkurs Ark Restaurants Corp
Bid:
Ask:
Aktienkurse zur Ark Restaurants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 3.080,00 |
| 18.04.2024 | 13,93 | 14,00 | 13,81 | 14,00 | 0,73% | 978,00 |
| 17.04.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 1,16% | 1.449,00 |
| 16.04.2024 | 13,82 | 13,82 | 13,74 | 13,74 | -1,86% | 584,00 |
| 15.04.2024 | 13,72 | 14,00 | 13,60 | 14,00 | 2,09% | 10.682,00 |
| 12.04.2024 | 13,80 | 13,80 | 13,62 | 13,71 | -0,49% | 3.137,00 |
| 10.04.2024 | 13,65 | 13,89 | 13,65 | 13,78 | 0,88% | 1.401,00 |
| 09.04.2024 | 13,62 | 13,66 | 13,62 | 13,66 | 0,15% | 1.729,00 |
| 08.04.2024 | 14,00 | 14,00 | 13,62 | 13,64 | -2,36% | 2.624,00 |
| 05.04.2024 | 14,00 | 14,00 | 13,97 | 13,97 | 1,53% | 646,00 |
| 03.04.2024 | 13,84 | 13,97 | 13,63 | 13,76 | -0,05% | 2.073,00 |
| 02.04.2024 | 13,68 | 13,77 | 13,68 | 13,77 | 1,23% | 1.395,00 |
| 01.04.2024 | 13,78 | 13,82 | 13,60 | 13,60 | -1,09% | 2.773,00 |
| 28.03.2024 | 13,87 | 13,87 | 13,75 | 13,75 | 0,15% | 831,00 |
| 27.03.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -0,15% | 577,00 |
| 26.03.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -2,14% | 613,00 |
| 22.03.2024 | 13,89 | 14,05 | 13,89 | 14,05 | 0,00% | 687,00 |
| 21.03.2024 | 14,29 | 14,29 | 14,05 | 14,05 | -1,61% | 1.546,00 |
| 20.03.2024 | 14,00 | 14,28 | 14,00 | 14,28 | 0,78% | 1.126,00 |
| 19.03.2024 | 13,60 | 14,17 | 13,60 | 14,17 | 4,66% | 4.282,00 |
| 18.03.2024 | 13,40 | 13,90 | 12,94 | 13,54 | -1,32% | 6.852,00 |
| 15.03.2024 | 13,82 | 13,82 | 12,94 | 13,72 | -0,22% | 6.664,00 |
| 14.03.2024 | 14,12 | 14,12 | 13,48 | 13,75 | -1,57% | 8.328,00 |
| 13.03.2024 | 14,12 | 14,22 | 13,80 | 13,97 | 1,23% | 7.484,00 |
| 12.03.2024 | 13,97 | 14,02 | 13,80 | 13,80 | -0,07% | 1.294,00 |
| 11.03.2024 | 14,01 | 14,01 | 13,81 | 13,81 | 0,07% | 1.098,00 |
| 08.03.2024 | 13,87 | 13,87 | 13,80 | 13,80 | -3,23% | 689,00 |
| 07.03.2024 | 13,94 | 14,26 | 13,94 | 14,26 | 2,30% | 838,00 |
| 06.03.2024 | 13,95 | 13,95 | 13,94 | 13,94 | 0,07% | 949,00 |
| 05.03.2024 | 13,84 | 13,93 | 13,81 | 13,93 | -1,00% | 1.277,00 |
| 04.03.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 1,01% | 1.283,00 |
| 01.03.2024 | 14,38 | 14,40 | 13,83 | 13,93 | -2,30% | 226,00 |
| 29.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,06% | 1.086,00 |
| 28.02.2024 | 13,96 | 14,25 | 13,96 | 14,25 | 0,71% | 1.185,00 |
| 27.02.2024 | 14,19 | 14,40 | 14,15 | 14,15 | -0,35% | 3.183,00 |
| 26.02.2024 | 14,25 | 14,25 | 14,15 | 14,20 | -1,66% | 5.256,00 |
| 23.02.2024 | 14,40 | 14,44 | 14,40 | 14,44 | 0,00% | 829,00 |
| 22.02.2024 | 14,30 | 14,44 | 14,30 | 14,44 | 1,14% | 3.634,00 |
| 21.02.2024 | 14,14 | 14,28 | 14,02 | 14,28 | -1,13% | 1.281,00 |
| 20.02.2024 | 14,15 | 14,44 | 14,15 | 14,44 | 2,41% | 757,00 |
| 16.02.2024 | 14,28 | 14,45 | 14,05 | 14,10 | -1,74% | 3.653,00 |
| 15.02.2024 | 14,48 | 14,75 | 14,00 | 14,35 | -2,71% | 86,00 |
| 14.02.2024 | 14,00 | 14,75 | 14,00 | 14,75 | 5,36% | 2.685,00 |
| 13.02.2024 | 13,80 | 14,00 | 13,80 | 14,00 | -0,78% | 796,00 |
| 12.02.2024 | 14,33 | 14,85 | 14,11 | 14,11 | -0,28% | 2.693,00 |
| 09.02.2024 | 14,46 | 14,60 | 14,15 | 14,15 | -3,02% | 2.651,00 |
| 08.02.2024 | 14,41 | 14,59 | 14,05 | 14,59 | 3,48% | 1.519,00 |
| 07.02.2024 | 14,73 | 14,73 | 14,10 | 14,10 | -2,35% | 2.115,00 |
| 06.02.2024 | 14,67 | 14,74 | 14,44 | 14,44 | -2,10% | 3.388,00 |
| 05.02.2024 | 15,00 | 15,00 | 14,52 | 14,75 | -1,14% | 1.329,00 |
| 02.02.2024 | 15,64 | 15,64 | 14,92 | 14,92 | -0,07% | 707,00 |
| 01.02.2024 | 14,83 | 14,93 | 14,83 | 14,93 | 2,19% | 524,00 |
| 31.01.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -3,25% | 483,00 |
| 30.01.2024 | 15,05 | 15,42 | 15,05 | 15,10 | 0,47% | 2.277,00 |
| 29.01.2024 | 15,06 | 15,06 | 14,55 | 15,03 | -0,53% | 170,00 |
| 26.01.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 1,18% | 1.461,00 |
| 25.01.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 4,14% | 863,00 |
| 24.01.2024 | 14,74 | 14,89 | 14,34 | 14,34 | -0,55% | 3.000,00 |
| 23.01.2024 | 15,11 | 15,11 | 14,42 | 14,42 | -4,06% | 1.055,00 |
| 22.01.2024 | 15,02 | 15,24 | 14,47 | 15,03 | 0,20% | 183,00 |
| 19.01.2024 | 15,14 | 15,14 | 15,00 | 15,00 | 1,35% | 682,00 |
| 18.01.2024 | 14,76 | 14,97 | 14,74 | 14,80 | 1,72% | 1.450,00 |
| 17.01.2024 | 14,30 | 15,00 | 14,30 | 14,55 | 1,39% | 4.268,00 |
| 16.01.2024 | 14,02 | 14,39 | 14,00 | 14,35 | -0,35% | 2.639,00 |
| 12.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,54% | 427,00 |
| 11.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,03% | 707,00 |
| 10.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | 677,00 |
| 09.01.2024 | 13,92 | 14,15 | 13,92 | 14,15 | 1,80% | 517,00 |
| 08.01.2024 | 13,83 | 14,37 | 13,83 | 13,90 | 0,36% | 1.695,00 |
| 05.01.2024 | 14,07 | 14,07 | 13,85 | 13,85 | 0,36% | 2.807,00 |
| 04.01.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -2,82% | 1.139,00 |
| 03.01.2024 | 14,15 | 14,20 | 14,15 | 14,20 | 0,14% | 408,00 |
| 02.01.2024 | 14,04 | 14,24 | 14,04 | 14,18 | 0,78% | 1.946,00 |
| 29.12.2023 | 14,06 | 14,20 | 14,06 | 14,07 | -0,21% | 778,00 |
| 28.12.2023 | 14,15 | 14,46 | 14,05 | 14,10 | -1,33% | 3.147,00 |
| 27.12.2023 | 14,22 | 14,29 | 14,20 | 14,29 | 1,55% | 1.255,00 |
| 26.12.2023 | 14,37 | 14,37 | 14,03 | 14,07 | -2,28% | 1.034,00 |
| 22.12.2023 | 14,41 | 14,41 | 14,30 | 14,40 | 1,69% | 1.210,00 |
| 21.12.2023 | 14,13 | 14,22 | 14,02 | 14,16 | -0,77% | 2.598,00 |
| 20.12.2023 | 14,50 | 14,62 | 14,15 | 14,27 | 1,13% | 2.624,00 |
| 19.12.2023 | 10,50 | 14,37 | 10,27 | 14,11 | -7,48% | 39.643,00 |
| 18.12.2023 | 15,50 | 15,53 | 15,25 | 15,25 | -0,65% | 4.251,00 |
| 15.12.2023 | 15,25 | 15,43 | 15,25 | 15,35 | -0,42% | 5.589,00 |
| 14.12.2023 | 15,41 | 15,55 | 15,40 | 15,42 | 0,03% | 7.266,00 |
| 13.12.2023 | 15,33 | 15,50 | 15,22 | 15,41 | 1,12% | 4.664,00 |
| 12.12.2023 | 15,50 | 15,55 | 15,24 | 15,24 | -2,43% | 4.208,00 |
| 11.12.2023 | 15,47 | 15,65 | 15,42 | 15,62 | 1,30% | 1.749,00 |
| 08.12.2023 | 15,54 | 15,75 | 15,42 | 15,42 | -1,47% | 5.439,00 |
| 07.12.2023 | 15,49 | 15,65 | 15,43 | 15,65 | 1,24% | 2.536,00 |
| 06.12.2023 | 15,28 | 15,59 | 15,28 | 15,46 | 0,05% | 3.280,00 |
| 05.12.2023 | 15,06 | 15,45 | 15,06 | 15,45 | 0,78% | 2.215,00 |
| 04.12.2023 | 15,32 | 15,41 | 15,29 | 15,33 | -1,79% | 5.274,00 |
| 01.12.2023 | 15,50 | 15,61 | 15,45 | 15,61 | 0,71% | 3.352,00 |
| 30.11.2023 | 15,15 | 15,50 | 15,15 | 15,50 | -0,32% | 1.081,00 |
| 29.11.2023 | 15,61 | 15,65 | 15,55 | 15,55 | -0,45% | 3.605,00 |
| 28.11.2023 | 15,58 | 15,62 | 15,58 | 15,62 | 1,96% | 668,00 |
| 27.11.2023 | 15,64 | 15,64 | 15,32 | 15,32 | -2,05% | 829,00 |
| 24.11.2023 | 15,75 | 15,75 | 15,64 | 15,64 | 2,56% | 937,00 |
| 22.11.2023 | 15,55 | 15,55 | 14,91 | 15,25 | -1,81% | 4.149,00 |
| 21.11.2023 | 15,29 | 15,55 | 15,29 | 15,53 | 1,78% | 1.114,00 |