17,550$
-1,13%
Echtzeit-Aktienkurs Ark Restaurants Corp
Bid:
Ask:
Aktienkurse zur Ark Restaurants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 18,24 | 18,24 | 16,70 | 17,67 | -0,45% | 14.129,00 |
| 29.03.2023 | 17,82 | 17,93 | 17,70 | 17,75 | -0,06% | 12.679,00 |
| 28.03.2023 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | 380,00 |
| 27.03.2023 | 17,68 | 17,76 | 17,60 | 17,76 | 0,06% | 22.328,00 |
| 24.03.2023 | 17,61 | 17,79 | 17,61 | 17,75 | -1,55% | 6.057,00 |
| 23.03.2023 | 18,22 | 18,22 | 18,03 | 18,03 | -1,48% | 3.041,00 |
| 22.03.2023 | 18,18 | 18,45 | 18,13 | 18,30 | 0,77% | 12.619,00 |
| 21.03.2023 | 18,28 | 18,37 | 18,02 | 18,16 | 0,22% | 10.144,00 |
| 20.03.2023 | 18,05 | 18,31 | 18,05 | 18,12 | 0,39% | 1.624,00 |
| 17.03.2023 | 18,75 | 18,75 | 18,05 | 18,05 | -3,73% | 17.532,00 |
| 16.03.2023 | 18,50 | 19,04 | 18,43 | 18,75 | 2,68% | 17.155,00 |
| 15.03.2023 | 18,54 | 18,70 | 17,67 | 18,26 | -4,40% | 10.511,00 |
| 14.03.2023 | 18,57 | 19,47 | 18,57 | 19,10 | 3,24% | 13.383,00 |
| 13.03.2023 | 18,51 | 19,20 | 18,14 | 18,50 | -5,13% | 4.608,00 |
| 10.03.2023 | 19,46 | 19,79 | 18,57 | 19,50 | -1,02% | 22.546,00 |
| 09.03.2023 | 19,62 | 19,73 | 19,02 | 19,70 | -0,51% | 16.068,00 |
| 08.03.2023 | 19,45 | 19,80 | 19,20 | 19,80 | 2,78% | 6.327,00 |
| 07.03.2023 | 19,00 | 19,28 | 18,30 | 19,27 | 1,82% | 12.211,00 |
| 06.03.2023 | 18,50 | 19,25 | 18,50 | 18,92 | 2,27% | 27.948,00 |
| 03.03.2023 | 18,00 | 18,50 | 18,00 | 18,50 | 2,78% | 9.014,00 |
| 02.03.2023 | 17,79 | 18,33 | 17,79 | 18,00 | -1,32% | 11.876,00 |
| 01.03.2023 | 17,84 | 18,26 | 17,84 | 18,24 | -0,05% | 9.383,00 |
| 28.02.2023 | 18,52 | 18,52 | 17,95 | 18,25 | 2,53% | 2.707,00 |
| 27.02.2023 | 17,49 | 18,72 | 17,33 | 17,80 | 0,39% | 28.137,00 |
| 24.02.2023 | 19,05 | 19,05 | 17,56 | 17,73 | -3,95% | 10.529,00 |
| 23.02.2023 | 18,65 | 18,68 | 18,32 | 18,46 | -0,49% | 5.601,00 |
| 22.02.2023 | 18,27 | 18,74 | 18,25 | 18,55 | 1,37% | 7.132,00 |
| 21.02.2023 | 19,00 | 19,00 | 17,75 | 18,30 | -5,13% | 8.750,00 |
| 17.02.2023 | 19,30 | 19,36 | 19,29 | 19,29 | -0,05% | 7.479,00 |
| 16.02.2023 | 19,38 | 19,57 | 19,30 | 19,30 | -1,48% | 3.125,00 |
| 15.02.2023 | 19,50 | 19,59 | 19,40 | 19,59 | 0,51% | 10.724,00 |
| 14.02.2023 | 19,25 | 19,70 | 19,25 | 19,49 | 0,10% | 1.868,00 |
| 13.02.2023 | 19,31 | 19,63 | 19,31 | 19,47 | 0,00% | 1.767,00 |
| 10.02.2023 | 19,32 | 19,74 | 19,32 | 19,47 | -1,42% | 2.055,00 |
| 09.02.2023 | 19,75 | 19,96 | 19,75 | 19,75 | 0,10% | 1.375,00 |
| 08.02.2023 | 19,86 | 19,96 | 19,50 | 19,73 | -0,45% | 9.121,00 |
| 07.02.2023 | 19,85 | 19,90 | 19,57 | 19,82 | 0,00% | 3.042,00 |
| 06.02.2023 | 19,70 | 19,82 | 19,25 | 19,82 | 2,11% | 8.758,00 |
| 03.02.2023 | 19,40 | 19,70 | 19,26 | 19,41 | 0,47% | 6.319,00 |
| 02.02.2023 | 18,95 | 19,50 | 18,95 | 19,32 | 1,90% | 11.564,00 |
| 01.02.2023 | 18,70 | 19,26 | 18,55 | 18,96 | 0,32% | 10.001,00 |
| 31.01.2023 | 18,82 | 19,00 | 18,81 | 18,90 | 2,72% | 1.517,00 |
| 30.01.2023 | 18,36 | 18,40 | 18,30 | 18,40 | 0,55% | 911,00 |
| 27.01.2023 | 18,02 | 18,30 | 17,71 | 18,30 | 0,11% | 7.019,00 |
| 26.01.2023 | 18,00 | 18,28 | 18,00 | 18,28 | 0,99% | 3.263,00 |
| 25.01.2023 | 17,83 | 18,10 | 17,75 | 18,10 | -0,03% | 18.719,00 |
| 24.01.2023 | 17,85 | 18,11 | 17,85 | 18,11 | 2,68% | 1.813,00 |
| 23.01.2023 | 17,79 | 18,21 | 17,60 | 17,63 | -0,15% | 19.023,00 |
| 20.01.2023 | 17,83 | 17,83 | 17,40 | 17,66 | -0,84% | 2.885,00 |
| 19.01.2023 | 17,35 | 17,98 | 17,35 | 17,81 | -0,50% | 1.877,00 |
| 18.01.2023 | 17,90 | 18,10 | 17,59 | 17,90 | -0,17% | 2.977,00 |
| 17.01.2023 | 17,61 | 18,60 | 17,46 | 17,93 | -0,44% | 9.304,00 |
| 13.01.2023 | 17,80 | 18,08 | 17,80 | 18,01 | 1,92% | 2.486,00 |
| 12.01.2023 | 16,94 | 17,67 | 16,85 | 17,67 | 4,95% | 9.097,00 |
| 11.01.2023 | 16,80 | 16,84 | 16,65 | 16,84 | 0,19% | 2.332,00 |
| 10.01.2023 | 16,78 | 17,00 | 16,67 | 16,81 | 0,45% | 9.128,00 |
| 09.01.2023 | 16,86 | 16,86 | 16,73 | 16,73 | 0,20% | 1.279,00 |
| 06.01.2023 | 17,13 | 17,13 | 16,70 | 16,70 | -2,13% | 5.825,00 |
| 05.01.2023 | 16,67 | 17,44 | 16,62 | 17,06 | 0,41% | 3.356,00 |
| 04.01.2023 | 17,00 | 17,64 | 16,86 | 16,99 | -0,41% | 21.964,00 |
| 03.01.2023 | 16,39 | 17,09 | 16,39 | 17,06 | 3,02% | 8.376,00 |
| 30.12.2022 | 16,63 | 16,93 | 16,55 | 16,56 | 0,00% | 7.898,00 |
| 29.12.2022 | 16,25 | 16,99 | 16,25 | 16,56 | 1,22% | 13.287,00 |
| 28.12.2022 | 16,47 | 16,50 | 16,36 | 16,36 | 0,18% | 3.607,00 |
| 27.12.2022 | 16,41 | 16,71 | 16,25 | 16,33 | -1,69% | 11.714,00 |
| 23.12.2022 | 17,10 | 17,11 | 16,61 | 16,61 | -2,12% | 12.178,00 |
| 22.12.2022 | 17,47 | 17,47 | 16,83 | 16,97 | -4,12% | 2.110,00 |
| 21.12.2022 | 15,72 | 17,80 | 15,72 | 17,70 | 6,31% | 23.838,00 |
| 20.12.2022 | 16,66 | 16,81 | 15,50 | 16,65 | -7,86% | 32.999,00 |
| 19.12.2022 | 18,85 | 18,85 | 18,06 | 18,07 | -4,14% | 4.150,00 |
| 16.12.2022 | 18,82 | 18,86 | 18,76 | 18,85 | -0,79% | 1.340,00 |
| 15.12.2022 | 18,71 | 19,05 | 18,71 | 19,00 | 1,06% | 1.476,00 |
| 14.12.2022 | 19,53 | 19,53 | 18,80 | 18,80 | 0,21% | 1.292,00 |
| 13.12.2022 | 18,58 | 18,79 | 18,58 | 18,76 | 1,41% | 1.994,00 |
| 12.12.2022 | 18,15 | 18,67 | 18,15 | 18,50 | 2,15% | 6.857,00 |
| 09.12.2022 | 18,28 | 18,82 | 18,00 | 18,11 | -2,11% | 7.541,00 |
| 08.12.2022 | 18,59 | 18,96 | 18,48 | 18,50 | -1,23% | 3.013,00 |
| 07.12.2022 | 18,93 | 18,93 | 18,67 | 18,73 | -1,55% | 4.264,00 |
| 06.12.2022 | 19,15 | 19,15 | 19,03 | 19,03 | -0,70% | 454,00 |
| 05.12.2022 | 19,35 | 19,63 | 19,10 | 19,16 | 0,11% | 2.910,00 |
| 02.12.2022 | 19,04 | 19,14 | 19,03 | 19,14 | -0,36% | 2.297,00 |
| 01.12.2022 | 19,59 | 19,59 | 18,91 | 19,21 | 1,57% | 1.976,00 |
| 30.11.2022 | 19,32 | 19,54 | 18,91 | 18,91 | -3,52% | 3.144,00 |
| 29.11.2022 | 19,56 | 19,60 | 19,56 | 19,60 | 0,89% | 1.241,00 |
| 28.11.2022 | 19,50 | 19,50 | 19,03 | 19,43 | -0,32% | 2.322,00 |
| 25.11.2022 | 19,20 | 19,49 | 19,20 | 19,49 | 2,86% | 626,00 |
| 23.11.2022 | 19,20 | 19,26 | 18,95 | 18,95 | -0,48% | 3.797,00 |
| 22.11.2022 | 18,76 | 19,04 | 18,76 | 19,04 | 1,60% | 3.950,00 |
| 21.11.2022 | 18,60 | 18,99 | 18,60 | 18,74 | -1,36% | 4.351,00 |
| 18.11.2022 | 19,14 | 19,35 | 18,97 | 19,00 | -1,14% | 3.994,00 |
| 17.11.2022 | 19,00 | 19,22 | 19,00 | 19,22 | -0,21% | 1.605,00 |
| 16.11.2022 | 19,17 | 19,40 | 19,17 | 19,26 | -1,36% | 2.014,00 |
| 15.11.2022 | 19,65 | 19,65 | 19,53 | 19,53 | -0,64% | 702,00 |
| 14.11.2022 | 19,50 | 20,04 | 19,27 | 19,65 | 0,72% | 4.364,00 |
| 11.11.2022 | 19,41 | 19,54 | 19,41 | 19,51 | -0,51% | 1.814,00 |
| 10.11.2022 | 20,00 | 20,42 | 19,36 | 19,61 | -0,91% | 13.103,00 |
| 09.11.2022 | 20,04 | 20,12 | 19,71 | 19,79 | -1,00% | 7.463,00 |
| 08.11.2022 | 19,75 | 20,00 | 19,75 | 19,99 | 2,46% | 1.389,00 |
| 07.11.2022 | 20,02 | 20,38 | 19,51 | 19,51 | -1,46% | 9.167,00 |
| 04.11.2022 | 20,20 | 20,20 | 19,67 | 19,80 | -1,00% | 4.523,00 |