7,770$
2,64%
Echtzeit-Aktienkurs Ark Restaurants Corp
Bid:
Ask:
Aktienkurse zur Ark Restaurants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,64 | 7,72 | 7,51 | 7,62 | 0,66% | 2.241,00 |
| 14.08.2025 | 7,34 | 7,57 | 7,16 | 7,57 | 3,70% | 20.879,00 |
| 13.08.2025 | 6,86 | 7,45 | 6,85 | 7,30 | 4,58% | 34.629,00 |
| 12.08.2025 | 6,96 | 7,12 | 6,83 | 6,98 | -0,43% | 24.658,00 |
| 11.08.2025 | 6,84 | 7,27 | 6,84 | 7,01 | 1,74% | 5.574,00 |
| 08.08.2025 | 7,16 | 7,19 | 6,89 | 6,89 | -3,77% | 13.309,00 |
| 07.08.2025 | 7,61 | 7,61 | 7,16 | 7,16 | -4,53% | 3.705,00 |
| 06.08.2025 | 7,21 | 7,59 | 7,21 | 7,50 | 2,74% | 19.223,00 |
| 05.08.2025 | 7,09 | 7,40 | 6,38 | 7,30 | 3,99% | 95.692,00 |
| 04.08.2025 | 8,38 | 8,44 | 6,68 | 7,02 | -15,93% | 103.953,00 |
| 01.08.2025 | 8,60 | 8,70 | 8,35 | 8,35 | -2,79% | 12.234,00 |
| 31.07.2025 | 8,59 | 8,59 | 8,59 | 8,59 | 0,47% | 1.075,00 |
| 30.07.2025 | 8,82 | 8,96 | 8,52 | 8,55 | -2,29% | 8.525,00 |
| 29.07.2025 | 8,74 | 8,75 | 8,62 | 8,75 | 0,03% | 5.562,00 |
| 28.07.2025 | 8,78 | 8,78 | 8,53 | 8,75 | 1,48% | 12.603,00 |
| 24.07.2025 | 8,76 | 8,76 | 8,62 | 8,62 | -1,55% | 1.384,00 |
| 23.07.2025 | 8,93 | 8,93 | 8,75 | 8,76 | 1,11% | 2.570,00 |
| 22.07.2025 | 9,01 | 9,01 | 8,66 | 8,66 | -1,03% | 10.129,00 |
| 21.07.2025 | 8,80 | 8,84 | 8,74 | 8,75 | -2,67% | 1.814,00 |
| 18.07.2025 | 8,70 | 8,99 | 8,51 | 8,99 | 0,67% | 4.132,00 |
| 17.07.2025 | 8,70 | 8,94 | 8,60 | 8,93 | 2,76% | 6.747,00 |
| 16.07.2025 | 8,75 | 8,75 | 8,69 | 8,69 | 0,35% | 4.440,00 |
| 15.07.2025 | 9,20 | 9,20 | 8,66 | 8,66 | -1,14% | 2.222,00 |
| 14.07.2025 | 8,76 | 8,76 | 8,76 | 8,76 | 0,57% | 975,00 |
| 11.07.2025 | 8,85 | 8,85 | 8,70 | 8,71 | -0,46% | 1.196,00 |
| 10.07.2025 | 8,86 | 8,89 | 8,75 | 8,75 | -1,61% | 2.417,00 |
| 09.07.2025 | 9,22 | 9,22 | 8,89 | 8,89 | 1,06% | 3.279,00 |
| 08.07.2025 | 9,21 | 9,21 | 8,80 | 8,80 | -2,75% | 4.068,00 |
| 07.07.2025 | 8,78 | 9,05 | 8,78 | 9,05 | 0,43% | 1.609,00 |
| 03.07.2025 | 9,35 | 9,35 | 9,01 | 9,01 | 0,00% | 907,00 |
| 02.07.2025 | 8,92 | 9,37 | 8,92 | 9,01 | -0,33% | 1.951,00 |
| 01.07.2025 | 8,78 | 9,10 | 8,78 | 9,04 | 0,44% | 2.026,00 |
| 30.06.2025 | 8,92 | 9,13 | 8,92 | 9,00 | -0,83% | 1.517,00 |
| 27.06.2025 | 8,95 | 9,35 | 8,70 | 9,08 | -1,79% | 7.513,00 |
| 26.06.2025 | 9,75 | 10,46 | 8,60 | 9,24 | -1,70% | 83.105,00 |
| 25.06.2025 | 9,40 | 9,48 | 9,40 | 9,40 | -1,47% | 909,00 |
| 24.06.2025 | 9,49 | 9,54 | 9,47 | 9,54 | 0,42% | 1.864,00 |
| 23.06.2025 | 9,75 | 9,75 | 9,50 | 9,50 | -2,56% | 2.564,00 |
| 20.06.2025 | 9,75 | 9,78 | 9,75 | 9,75 | 0,31% | 1.184,00 |
| 18.06.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,75% | 533,00 |
| 17.06.2025 | 9,77 | 9,79 | 9,77 | 9,79 | -3,80% | 995,00 |
| 16.06.2025 | 9,73 | 10,50 | 9,73 | 10,18 | -1,45% | 5.277,00 |
| 13.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 2,08% | 52,00 |
| 11.06.2025 | 9,98 | 10,12 | 9,98 | 10,12 | 3,90% | 1.535,00 |
| 10.06.2025 | 9,83 | 9,98 | 9,74 | 9,74 | -2,11% | 1.358,00 |
| 09.06.2025 | 9,70 | 9,95 | 9,70 | 9,95 | -2,93% | 935,00 |
| 05.06.2025 | 9,51 | 10,25 | 9,51 | 10,25 | -0,77% | 3.153,00 |
| 04.06.2025 | 10,19 | 10,34 | 10,18 | 10,33 | -0,86% | 2.980,00 |
| 03.06.2025 | 10,32 | 10,42 | 10,32 | 10,42 | -0,76% | 1.816,00 |
| 02.06.2025 | 11,33 | 11,33 | 10,20 | 10,50 | -1,13% | 2.671,00 |
| 30.05.2025 | 11,51 | 11,54 | 10,62 | 10,62 | -10,72% | 2.050,00 |
| 29.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,34% | 816,00 |
| 28.05.2025 | 11,60 | 12,00 | 11,40 | 11,40 | -1,04% | 1.879,00 |
| 27.05.2025 | 10,76 | 12,44 | 10,76 | 11,52 | -3,52% | 3.755,00 |
| 22.05.2025 | 12,22 | 12,22 | 11,56 | 11,94 | 1,62% | 5.237,00 |
| 21.05.2025 | 11,89 | 12,18 | 11,64 | 11,75 | -2,33% | 5.318,00 |
| 20.05.2025 | 12,48 | 12,48 | 12,01 | 12,03 | -2,04% | 4.985,00 |
| 19.05.2025 | 11,69 | 12,60 | 11,60 | 12,28 | 2,93% | 7.115,00 |
| 16.05.2025 | 11,59 | 11,93 | 11,30 | 11,93 | 5,58% | 8.297,00 |
| 15.05.2025 | 10,90 | 11,30 | 10,75 | 11,30 | 6,40% | 2.629,00 |
| 14.05.2025 | 10,60 | 11,35 | 10,48 | 10,62 | -0,65% | 4.486,00 |
| 13.05.2025 | 10,88 | 10,88 | 10,24 | 10,69 | -3,43% | 3.018,00 |
| 12.05.2025 | 11,55 | 11,73 | 11,07 | 11,07 | 0,64% | 4.214,00 |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,43% | 23,00 |
| 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 |