11,750$
12,66%
Echtzeit-Aktienkurs Arrive Technology Inc
Bid:
Ask:
Aktienkurse zur Arrive Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,50 | 12,13 | 10,50 | 12,11 | 16,11% | 65.733,00 |
| 02.07.2025 | 10,99 | 10,99 | 9,92 | 10,43 | -2,25% | 26.751,00 |
| 01.07.2025 | 11,88 | 11,88 | 10,05 | 10,67 | -8,33% | 54.282,00 |
| 30.06.2025 | 10,87 | 12,00 | 10,57 | 11,64 | 10,44% | 44.729,00 |
| 27.06.2025 | 9,10 | 11,00 | 9,08 | 10,54 | 15,38% | 119.074,00 |
| 26.06.2025 | 9,11 | 9,73 | 8,60 | 9,14 | 1,39% | 49.829,00 |
| 25.06.2025 | 8,24 | 9,40 | 8,00 | 9,01 | 11,51% | 53.864,00 |
| 24.06.2025 | 6,78 | 8,12 | 6,78 | 8,08 | 20,60% | 99.401,00 |
| 23.06.2025 | 6,94 | 7,20 | 6,57 | 6,70 | -3,11% | 29.585,00 |
| 20.06.2025 | 7,33 | 7,84 | 6,82 | 6,92 | -8,77% | 45.340,00 |
| 18.06.2025 | 6,88 | 7,60 | 6,51 | 7,58 | 12,97% | 52.594,00 |
| 17.06.2025 | 7,56 | 7,89 | 6,57 | 6,71 | -6,93% | 50.950,00 |
| 16.06.2025 | 8,07 | 8,07 | 6,87 | 7,21 | -7,09% | 58.614,00 |
| 13.06.2025 | 8,27 | 9,77 | 7,76 | 7,76 | -16,87% | 206.433,00 |
| 12.06.2025 | 8,58 | 10,84 | 8,21 | 9,34 | 10,21% | 303.664,00 |
| 11.06.2025 | 9,59 | 9,84 | 8,17 | 8,47 | -16,92% | 274.667,00 |
| 10.06.2025 | 6,61 | 15,73 | 6,61 | 10,20 | 61,57% | 1.376.437,00 |
| 09.06.2025 | 5,51 | 6,32 | 5,50 | 6,31 | 15,36% | 43.865,00 |
| 06.06.2025 | 5,37 | 5,68 | 5,37 | 5,47 | 6,21% | 27.097,00 |
| 05.06.2025 | 5,85 | 5,85 | 5,15 | 5,15 | -10,67% | 27.763,00 |
| 04.06.2025 | 6,49 | 6,49 | 5,66 | 5,77 | -11,44% | 57.431,00 |
| 03.06.2025 | 6,00 | 7,12 | 5,85 | 6,51 | 6,03% | 88.107,00 |
| 02.06.2025 | 5,99 | 7,65 | 5,99 | 6,14 | 4,96% | 67.462,00 |
| 30.05.2025 | 5,18 | 6,09 | 4,68 | 5,85 | 11,64% | 89.464,00 |
| 29.05.2025 | 5,92 | 6,15 | 5,21 | 5,24 | -15,89% | 124.112,00 |
| 28.05.2025 | 5,31 | 8,25 | 5,31 | 6,23 | 15,16% | 305.338,00 |
| 27.05.2025 | 6,68 | 6,68 | 5,41 | 5,41 | -17,53% | 52.970,00 |
| 23.05.2025 | 7,58 | 7,58 | 6,44 | 6,56 | -14,14% | 27.548,00 |
| 22.05.2025 | 9,50 | 9,50 | 7,30 | 7,64 | -19,58% | 88.465,00 |
| 21.05.2025 | 9,64 | 10,15 | 9,40 | 9,50 | -5,00% | 32.311,00 |