14,000$
-2,10%
Echtzeit-Aktienkurs Ark Restaurants Corp
Bid:
Ask:
Aktienkurse zur Ark Restaurants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 14,99 | 14,99 | 13,74 | 13,79 | -7,14% | 2.666,00 |
| 09.12.2024 | 15,28 | 15,51 | 14,01 | 14,85 | -2,81% | 33.827,00 |
| 06.12.2024 | 12,30 | 15,38 | 12,10 | 15,28 | 24,23% | 117.255,00 |
| 05.12.2024 | 12,19 | 12,43 | 11,62 | 12,30 | -0,49% | 31.056,00 |
| 04.12.2024 | 10,70 | 12,36 | 9,75 | 12,36 | 15,51% | 54.295,00 |
| 03.12.2024 | 10,00 | 10,70 | 9,99 | 10,70 | 7,11% | 51.808,00 |
| 02.12.2024 | 9,83 | 9,99 | 9,75 | 9,99 | 1,73% | 7.901,00 |
| 29.11.2024 | 9,81 | 9,98 | 9,77 | 9,82 | -1,80% | 8.231,00 |
| 27.11.2024 | 9,91 | 10,00 | 9,84 | 10,00 | -0,60% | 5.728,00 |
| 26.11.2024 | 9,90 | 10,13 | 9,83 | 10,06 | 0,50% | 10.192,00 |
| 25.11.2024 | 9,95 | 10,13 | 9,85 | 10,01 | -0,89% | 4.917,00 |
| 22.11.2024 | 9,93 | 10,10 | 9,80 | 10,10 | 0,00% | 3.784,00 |
| 20.11.2024 | 10,27 | 10,27 | 9,79 | 10,10 | -0,59% | 10.852,00 |
| 19.11.2024 | 10,08 | 10,16 | 10,08 | 10,16 | -2,31% | 435,00 |
| 18.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | 115,00 |
| 15.11.2024 | 10,16 | 10,31 | 10,16 | 10,25 | -1,35% | 688,00 |
| 14.11.2024 | 9,80 | 10,44 | 9,80 | 10,39 | 0,10% | 4.640,00 |
| 13.11.2024 | 10,37 | 10,59 | 10,25 | 10,38 | 0,29% | 2.581,00 |
| 12.11.2024 | 10,45 | 10,62 | 10,29 | 10,35 | -0,14% | 2.964,00 |
| 11.11.2024 | 10,80 | 10,80 | 10,06 | 10,36 | 0,14% | 1.947,00 |
| 08.11.2024 | 10,40 | 10,60 | 10,35 | 10,35 | -1,90% | 921,00 |
| 07.11.2024 | 10,50 | 10,70 | 10,40 | 10,55 | 0,96% | 13.993,00 |
| 06.11.2024 | 10,75 | 11,36 | 10,38 | 10,45 | -3,69% | 6.413,00 |
| 05.11.2024 | 10,65 | 10,88 | 10,53 | 10,85 | 3,01% | 1.780,00 |
| 04.11.2024 | 10,47 | 10,77 | 10,39 | 10,53 | 0,64% | 10.890,00 |
| 01.11.2024 | 10,70 | 10,70 | 10,47 | 10,47 | -3,98% | 1.161,00 |
| 31.10.2024 | 10,75 | 10,90 | 10,55 | 10,90 | 1,11% | 6.304,00 |
| 30.10.2024 | 10,98 | 11,00 | 10,75 | 10,78 | -2,91% | 6.352,00 |
| 29.10.2024 | 11,30 | 11,30 | 10,97 | 11,10 | -0,87% | 4.224,00 |
| 28.10.2024 | 11,25 | 11,43 | 11,20 | 11,20 | -1,50% | 2.440,00 |
| 25.10.2024 | 11,69 | 11,69 | 11,31 | 11,37 | -4,37% | 7.525,00 |
| 24.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,50% | 466,00 |
| 23.10.2024 | 11,71 | 11,95 | 11,52 | 11,95 | 1,72% | 10.556,00 |
| 22.10.2024 | 11,53 | 11,90 | 11,53 | 11,75 | 0,75% | 6.443,00 |
| 21.10.2024 | 11,74 | 11,74 | 11,66 | 11,66 | -2,59% | 1.651,00 |
| 18.10.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,44% | 698,00 |
| 17.10.2024 | 11,64 | 11,80 | 11,64 | 11,80 | 0,94% | 2.435,00 |
| 15.10.2024 | 11,60 | 11,99 | 11,60 | 11,69 | -2,26% | 6.764,00 |
| 14.10.2024 | 11,76 | 12,00 | 11,63 | 11,96 | 1,36% | 7.028,00 |
| 11.10.2024 | 12,10 | 12,10 | 11,39 | 11,80 | -0,42% | 2.400,00 |
| 10.10.2024 | 11,70 | 11,85 | 11,60 | 11,85 | 0,42% | 5.587,00 |
| 09.10.2024 | 11,69 | 11,98 | 11,65 | 11,80 | 0,87% | 8.646,00 |
| 08.10.2024 | 12,10 | 12,10 | 11,68 | 11,70 | -3,00% | 5.968,00 |
| 07.10.2024 | 11,80 | 12,10 | 11,78 | 12,06 | 3,03% | 7.337,00 |
| 04.10.2024 | 11,99 | 12,10 | 11,71 | 11,71 | -0,66% | 2.000,00 |
| 03.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,38% | 624,00 |
| 02.10.2024 | 11,00 | 11,99 | 11,00 | 11,51 | -2,01% | 2.390,00 |
| 01.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,04% | 460,00 |
| 30.09.2024 | 11,46 | 12,00 | 11,46 | 11,99 | 2,63% | 15.834,00 |
| 27.09.2024 | 11,72 | 11,91 | 11,65 | 11,68 | -0,23% | 8.637,00 |
| 26.09.2024 | 11,45 | 12,00 | 11,45 | 11,71 | 3,04% | 12.885,00 |
| 25.09.2024 | 11,60 | 12,05 | 11,37 | 11,37 | -2,11% | 15.805,00 |
| 24.09.2024 | 11,79 | 11,79 | 11,61 | 11,61 | -1,44% | 2.379,00 |
| 23.09.2024 | 12,30 | 12,44 | 11,76 | 11,78 | -5,31% | 6.452,00 |
| 20.09.2024 | 11,62 | 12,44 | 11,62 | 12,44 | 3,07% | 16.473,00 |
| 19.09.2024 | 11,80 | 12,10 | 11,55 | 12,07 | 4,96% | 5.936,00 |
| 18.09.2024 | 11,86 | 12,27 | 11,50 | 11,50 | -2,46% | 12.726,00 |
| 17.09.2024 | 12,02 | 12,67 | 11,79 | 11,79 | -0,08% | 16.561,00 |
| 16.09.2024 | 11,80 | 11,90 | 11,59 | 11,80 | 2,43% | 5.835,00 |
| 13.09.2024 | 12,13 | 12,13 | 11,52 | 11,52 | -1,20% | 2.305,00 |
| 12.09.2024 | 12,15 | 12,20 | 11,64 | 11,66 | -1,60% | 1.568,00 |
| 11.09.2024 | 11,64 | 12,19 | 11,30 | 11,85 | -1,25% | 13.202,00 |
| 10.09.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 1.001,00 |
| 09.09.2024 | 11,98 | 12,88 | 11,57 | 11,90 | 2,70% | 15.012,00 |
| 06.09.2024 | 11,60 | 12,43 | 11,59 | 11,59 | -6,78% | 9.404,00 |
| 05.09.2024 | 11,45 | 12,61 | 11,45 | 12,43 | 1,09% | 10.872,00 |
| 04.09.2024 | 12,33 | 12,96 | 12,25 | 12,30 | -0,03% | 10.335,00 |
| 03.09.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -7,10% | 4.584,00 |
| 30.08.2024 | 12,43 | 13,24 | 12,43 | 13,24 | -0,08% | 423,00 |
| 28.08.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 4,41% | 521,00 |
| 27.08.2024 | 13,50 | 13,50 | 12,69 | 12,69 | -8,57% | 2.411,00 |
| 26.08.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 7,93% | 685,00 |
| 22.08.2024 | 12,83 | 12,86 | 12,83 | 12,86 | 2,72% | 780,00 |
| 20.08.2024 | 12,88 | 13,10 | 11,95 | 12,52 | 3,77% | 11.966,00 |
| 19.08.2024 | 11,55 | 12,07 | 11,55 | 12,07 | 4,46% | 3.032,00 |