11,780$
-0,17%
Echtzeit-Aktienkurs Ark Restaurants Corp
Bid:
Ask:
Aktienkurse zur Ark Restaurants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 11,54 | 12,19 | 10,60 | 11,16 | -5,42% | 37.167,00 |
| 07.05.2025 | 12,09 | 12,49 | 11,16 | 11,80 | 0,60% | 16.879,00 |
| 06.05.2025 | 11,95 | 12,50 | 11,51 | 11,73 | -2,25% | 44.849,00 |
| 05.05.2025 | 9,46 | 12,00 | 9,12 | 12,00 | 27,80% | 66.866,00 |
| 02.05.2025 | 10,38 | 10,38 | 9,39 | 9,39 | -5,15% | 1.399,00 |
| 01.05.2025 | 8,93 | 10,59 | 8,70 | 9,90 | 13,66% | 54.289,00 |
| 30.04.2025 | 9,00 | 9,47 | 8,70 | 8,71 | -3,33% | 6.372,00 |
| 29.04.2025 | 8,85 | 9,23 | 8,85 | 9,01 | 3,56% | 9.782,00 |
| 28.04.2025 | 8,69 | 9,03 | 8,69 | 8,70 | 0,00% | 13.642,00 |
| 25.04.2025 | 8,61 | 8,80 | 8,60 | 8,70 | -0,51% | 1.087,00 |
| 24.04.2025 | 8,80 | 8,90 | 8,75 | 8,75 | 1,92% | 1.663,00 |
| 22.04.2025 | 8,52 | 9,00 | 8,52 | 8,58 | 0,94% | 3.601,00 |
| 21.04.2025 | 8,52 | 8,52 | 8,50 | 8,50 | 0,85% | 975,00 |
| 17.04.2025 | 8,60 | 8,72 | 8,43 | 8,43 | -2,00% | 11.294,00 |
| 16.04.2025 | 8,92 | 8,95 | 8,60 | 8,60 | -0,92% | 1.777,00 |
| 15.04.2025 | 8,71 | 8,71 | 8,46 | 8,68 | 4,58% | 1.207,00 |
| 14.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,36% | 742,00 |
| 11.04.2025 | 8,60 | 8,68 | 8,25 | 8,33 | -3,14% | 17.005,00 |
| 10.04.2025 | 9,00 | 9,20 | 8,60 | 8,60 | -4,44% | 8.176,00 |
| 09.04.2025 | 8,96 | 9,00 | 8,65 | 9,00 | 2,27% | 4.922,00 |
| 08.04.2025 | 9,05 | 9,15 | 8,80 | 8,80 | -3,49% | 9.468,00 |
| 07.04.2025 | 8,90 | 9,12 | 8,85 | 9,12 | -1,43% | 5.234,00 |
| 04.04.2025 | 9,09 | 9,25 | 9,09 | 9,25 | -3,14% | 897,00 |
| 03.04.2025 | 9,73 | 9,73 | 9,30 | 9,55 | -6,37% | 5.339,00 |
| 02.04.2025 | 9,80 | 10,20 | 9,80 | 10,20 | 0,00% | 972,00 |
| 01.04.2025 | 9,60 | 10,20 | 9,41 | 10,20 | 0,99% | 2.716,00 |
| 31.03.2025 | 9,71 | 10,10 | 9,62 | 10,10 | 4,02% | 7.239,00 |
| 28.03.2025 | 10,07 | 10,40 | 9,12 | 9,71 | -0,63% | 31.885,00 |
| 27.03.2025 | 10,30 | 10,43 | 9,77 | 9,77 | -3,26% | 4.158,00 |
| 26.03.2025 | 9,00 | 10,79 | 9,00 | 10,10 | 7,73% | 93.163,00 |
| 25.03.2025 | 9,75 | 9,82 | 8,88 | 9,38 | -4,72% | 20.800,00 |
| 24.03.2025 | 9,59 | 10,00 | 9,59 | 9,84 | -1,50% | 5.804,00 |
| 21.03.2025 | 9,85 | 10,40 | 9,74 | 9,99 | -1,48% | 8.102,00 |
| 20.03.2025 | 9,90 | 10,87 | 9,75 | 10,14 | -2,03% | 18.881,00 |
| 19.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 3,50% | 908,00 |
| 18.03.2025 | 10,11 | 10,11 | 10,00 | 10,00 | -3,38% | 1.609,00 |
| 17.03.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 2,48% | 1.686,00 |
| 14.03.2025 | 10,00 | 10,38 | 10,00 | 10,10 | 1,10% | 3.506,00 |
| 13.03.2025 | 10,43 | 10,43 | 9,99 | 9,99 | -1,77% | 1.377,00 |
| 12.03.2025 | 10,10 | 10,20 | 10,10 | 10,17 | 1,70% | 23.749,00 |
| 11.03.2025 | 10,34 | 10,34 | 10,00 | 10,00 | -2,44% | 1.203,00 |
| 10.03.2025 | 10,54 | 10,54 | 10,25 | 10,25 | -2,94% | 2.372,00 |
| 07.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | 657,00 |
| 06.03.2025 | 10,35 | 10,66 | 10,33 | 10,66 | 0,38% | 1.778,00 |
| 05.03.2025 | 10,32 | 10,62 | 10,32 | 10,62 | 3,59% | 937,00 |
| 04.03.2025 | 10,35 | 10,55 | 10,25 | 10,25 | -5,25% | 2.370,00 |
| 03.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,28% | 785,00 |
| 28.02.2025 | 10,52 | 10,86 | 10,52 | 10,85 | -1,14% | 1.190,00 |
| 27.02.2025 | 11,09 | 11,09 | 10,98 | 10,98 | -0,14% | 509,00 |
| 26.02.2025 | 10,83 | 10,99 | 10,83 | 10,99 | 0,09% | 1.636,00 |
| 25.02.2025 | 11,12 | 11,12 | 10,57 | 10,98 | 0,83% | 1.203,00 |
| 24.02.2025 | 11,44 | 11,44 | 10,80 | 10,89 | -4,14% | 5.421,00 |
| 21.02.2025 | 11,29 | 11,36 | 11,29 | 11,36 | 5,67% | 798,00 |
| 20.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -3,41% | 6,00 |
| 19.02.2025 | 11,00 | 11,26 | 11,00 | 11,13 | -0,18% | 1.594,00 |
| 18.02.2025 | 11,16 | 11,29 | 11,15 | 11,15 | -1,24% | 1.658,00 |
| 14.02.2025 | 11,25 | 11,29 | 11,25 | 11,29 | 1,53% | 1.986,00 |
| 13.02.2025 | 12,08 | 12,30 | 10,60 | 11,12 | -8,40% | 24.400,00 |
| 12.02.2025 | 12,09 | 12,15 | 12,08 | 12,14 | -3,11% | 2.683,00 |
| 11.02.2025 | 13,05 | 13,05 | 12,53 | 12,53 | -1,22% | 318,00 |
| 10.02.2025 | 12,47 | 12,69 | 12,40 | 12,69 | 2,30% | 1.773,00 |
| 07.02.2025 | 12,40 | 12,50 | 12,40 | 12,40 | -4,62% | 3.563,00 |
| 06.02.2025 | 12,83 | 13,36 | 12,75 | 13,00 | 1,33% | 2.971,00 |
| 05.02.2025 | 13,15 | 13,15 | 12,75 | 12,83 | 2,72% | 1.330,00 |
| 04.02.2025 | 12,64 | 12,81 | 12,45 | 12,49 | 1,79% | 2.687,00 |
| 03.02.2025 | 12,98 | 13,11 | 12,00 | 12,27 | -7,81% | 7.496,00 |
| 31.01.2025 | 13,20 | 13,80 | 13,00 | 13,31 | -1,63% | 10.877,00 |
| 30.01.2025 | 13,04 | 13,55 | 13,04 | 13,53 | 0,52% | 5.003,00 |
| 29.01.2025 | 13,77 | 13,77 | 13,46 | 13,46 | 2,36% | 3.100,00 |
| 28.01.2025 | 13,11 | 13,50 | 12,99 | 13,15 | -2,42% | 3.077,00 |
| 27.01.2025 | 13,03 | 13,48 | 13,03 | 13,48 | -2,00% | 1.359,00 |
| 24.01.2025 | 13,60 | 14,03 | 13,60 | 13,75 | -3,17% | 3.276,00 |
| 23.01.2025 | 12,98 | 14,20 | 12,98 | 14,20 | 4,41% | 1.755,00 |
| 22.01.2025 | 14,20 | 14,20 | 13,60 | 13,60 | -1,88% | 2.428,00 |
| 21.01.2025 | 13,62 | 14,43 | 13,62 | 13,86 | -0,36% | 3.276,00 |
| 17.01.2025 | 14,10 | 14,10 | 13,25 | 13,91 | -2,73% | 2.944,00 |
| 16.01.2025 | 14,60 | 14,60 | 13,90 | 14,30 | 2,88% | 2.136,00 |
| 15.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,21% | 682,00 |
| 14.01.2025 | 14,40 | 14,40 | 13,94 | 14,07 | -0,57% | 975,00 |
| 13.01.2025 | 14,53 | 14,53 | 14,11 | 14,15 | -5,60% | 2.088,00 |
| 10.01.2025 | 14,00 | 15,00 | 14,00 | 14,99 | 4,61% | 1.557,00 |
| 08.01.2025 | 15,51 | 15,51 | 14,33 | 14,33 | -7,90% | 914,00 |
| 07.01.2025 | 16,54 | 17,76 | 15,05 | 15,56 | -4,01% | 21.887,00 |
| 06.01.2025 | 15,12 | 16,56 | 15,12 | 16,21 | 10,03% | 26.475,00 |
| 03.01.2025 | 12,50 | 15,15 | 12,50 | 14,73 | 15,46% | 24.989,00 |
| 02.01.2025 | 10,99 | 12,95 | 10,80 | 12,76 | 16,00% | 7.863,00 |
| 31.12.2024 | 10,97 | 11,00 | 10,01 | 11,00 | -1,72% | 3.033,00 |
| 30.12.2024 | 11,17 | 11,45 | 11,17 | 11,19 | -2,59% | 806,00 |
| 27.12.2024 | 10,80 | 11,95 | 10,77 | 11,49 | 4,37% | 1.744,00 |
| 26.12.2024 | 11,00 | 11,68 | 10,43 | 11,01 | 0,09% | 4.703,00 |
| 24.12.2024 | 10,99 | 11,00 | 10,99 | 11,00 | 1,10% | 769,00 |
| 23.12.2024 | 10,80 | 10,88 | 10,28 | 10,88 | -3,63% | 9.621,00 |
| 20.12.2024 | 11,83 | 11,83 | 11,03 | 11,29 | 1,76% | 1.934,00 |
| 19.12.2024 | 10,67 | 11,34 | 10,67 | 11,10 | -0,94% | 1.846,00 |
| 18.12.2024 | 11,31 | 12,05 | 10,99 | 11,20 | -4,96% | 3.880,00 |
| 17.12.2024 | 11,50 | 11,79 | 11,35 | 11,79 | -1,87% | 2.114,00 |
| 16.12.2024 | 12,97 | 13,10 | 12,00 | 12,01 | -10,91% | 5.803,00 |
| 13.12.2024 | 13,65 | 13,65 | 13,15 | 13,48 | -4,40% | 2.008,00 |
| 12.12.2024 | 12,68 | 14,10 | 12,68 | 14,10 | 9,73% | 3.243,00 |
| 11.12.2024 | 13,83 | 13,83 | 12,85 | 12,85 | -6,82% | 3.827,00 |