Ark Restaurants Corp
[WKN: 870464 | ISIN: US0407121013]
Aktienkurse
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