3,870$
0,86%
Echtzeit-Aktienkurs Arrive Technology Inc
Bid:
Ask:
Aktienkurse zur Arrive Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 3,78 | 3,92 | 3,75 | 3,87 | 0,86% | 15.862,00 |
| 02.12.2025 | 3,67 | 3,90 | 3,66 | 3,84 | 0,45% | 13.594,00 |
| 01.12.2025 | 3,84 | 3,84 | 3,75 | 3,82 | -4,74% | 3.710,00 |
| 28.11.2025 | 3,96 | 4,13 | 3,96 | 4,01 | 4,43% | 3.255,00 |
| 26.11.2025 | 4,05 | 4,05 | 3,84 | 3,84 | -4,00% | 96.881,00 |
| 25.11.2025 | 3,73 | 4,02 | 3,62 | 4,00 | 6,19% | 6.561,00 |
| 24.11.2025 | 3,56 | 3,80 | 3,50 | 3,77 | 6,41% | 33.551,00 |
| 21.11.2025 | 3,48 | 3,61 | 3,30 | 3,54 | -1,12% | 53.049,00 |
| 20.11.2025 | 3,83 | 4,15 | 3,58 | 3,58 | -2,19% | 25.405,00 |
| 19.11.2025 | 3,55 | 3,84 | 3,55 | 3,66 | 3,98% | 21.555,00 |
| 18.11.2025 | 3,37 | 3,55 | 3,36 | 3,52 | 3,23% | 18.505,00 |
| 17.11.2025 | 3,69 | 3,69 | 3,39 | 3,41 | -9,79% | 33.603,00 |
| 14.11.2025 | 3,68 | 4,02 | 3,68 | 3,78 | -2,33% | 18.968,00 |
| 13.11.2025 | 3,97 | 3,99 | 3,86 | 3,87 | -3,49% | 8.858,00 |
| 12.11.2025 | 4,20 | 4,20 | 3,92 | 4,01 | -2,91% | 12.910,00 |
| 11.11.2025 | 4,33 | 4,33 | 4,09 | 4,13 | -6,77% | 17.792,00 |
| 10.11.2025 | 4,40 | 4,51 | 4,34 | 4,43 | 2,78% | 14.818,00 |
| 07.11.2025 | 4,35 | 4,37 | 3,91 | 4,31 | -2,05% | 82.493,00 |
| 06.11.2025 | 4,97 | 4,97 | 4,40 | 4,40 | -12,18% | 18.677,00 |
| 05.11.2025 | 4,85 | 5,02 | 4,85 | 5,01 | 3,09% | 7.791,00 |
| 04.11.2025 | 4,65 | 4,90 | 4,50 | 4,86 | 1,46% | 18.273,00 |
| 03.11.2025 | 5,00 | 5,01 | 4,69 | 4,79 | -4,39% | 33.941,00 |
| 31.10.2025 | 5,12 | 5,24 | 4,96 | 5,01 | -4,02% | 13.955,00 |
| 30.10.2025 | 4,96 | 5,30 | 4,80 | 5,22 | 4,82% | 44.507,00 |
| 29.10.2025 | 4,83 | 5,18 | 4,78 | 4,98 | 2,89% | 21.565,00 |
| 28.10.2025 | 5,18 | 5,34 | 4,78 | 4,84 | -3,97% | 36.237,00 |
| 27.10.2025 | 5,58 | 5,58 | 4,96 | 5,04 | -6,32% | 12.045,00 |
| 24.10.2025 | 5,23 | 5,43 | 5,13 | 5,38 | 7,82% | 44.635,00 |
| 23.10.2025 | 4,86 | 5,18 | 4,78 | 4,99 | 2,04% | 29.551,00 |
| 22.10.2025 | 5,60 | 5,63 | 4,66 | 4,89 | -16,34% | 68.393,00 |
| 21.10.2025 | 5,90 | 6,25 | 5,52 | 5,85 | 1,65% | 25.894,00 |
| 17.10.2025 | 5,61 | 5,95 | 5,51 | 5,75 | 1,05% | 22.021,00 |
| 16.10.2025 | 6,40 | 6,40 | 5,28 | 5,69 | -8,81% | 84.857,00 |
| 15.10.2025 | 7,20 | 7,20 | 6,14 | 6,24 | -1,42% | 114.116,00 |
| 14.10.2025 | 4,80 | 6,58 | 4,77 | 6,33 | 29,45% | 157.269,00 |
| 13.10.2025 | 5,24 | 5,24 | 4,74 | 4,89 | 10,14% | 59.073,00 |
| 10.10.2025 | 5,58 | 5,84 | 4,36 | 4,44 | -18,83% | 222.785,00 |
| 09.10.2025 | 4,70 | 5,57 | 4,45 | 5,47 | 26,04% | 173.435,00 |
| 08.10.2025 | 4,78 | 4,79 | 4,30 | 4,34 | -7,66% | 82.510,00 |
| 07.10.2025 | 5,12 | 5,24 | 4,30 | 4,70 | -6,00% | 76.958,00 |
| 06.10.2025 | 3,87 | 5,20 | 3,87 | 5,00 | 30,89% | 127.489,00 |
| 03.10.2025 | 3,51 | 4,03 | 3,51 | 3,82 | 8,83% | 58.436,00 |
| 02.10.2025 | 3,44 | 3,54 | 3,42 | 3,51 | 2,03% | 34.967,00 |
| 01.10.2025 | 3,58 | 3,72 | 3,42 | 3,44 | -6,01% | 22.487,00 |
| 30.09.2025 | 3,55 | 3,68 | 3,50 | 3,66 | 1,67% | 12.399,00 |
| 29.09.2025 | 3,78 | 3,88 | 3,52 | 3,60 | -7,69% | 19.355,00 |
| 26.09.2025 | 4,01 | 4,01 | 3,75 | 3,90 | -3,70% | 45.596,00 |
| 25.09.2025 | 3,92 | 4,07 | 3,55 | 4,05 | 6,44% | 84.070,00 |
| 24.09.2025 | 3,54 | 3,90 | 3,29 | 3,81 | 10,45% | 142.921,00 |
| 23.09.2025 | 3,80 | 4,24 | 3,16 | 3,45 | -7,39% | 242.658,00 |
| 22.09.2025 | 3,19 | 3,82 | 3,12 | 3,72 | 19,23% | 105.101,00 |
| 19.09.2025 | 3,10 | 3,19 | 3,08 | 3,12 | 0,97% | 32.763,00 |
| 18.09.2025 | 3,20 | 3,27 | 3,07 | 3,09 | -2,83% | 44.503,00 |
| 17.09.2025 | 3,29 | 3,41 | 3,09 | 3,18 | -3,14% | 35.516,00 |
| 16.09.2025 | 3,28 | 3,39 | 3,26 | 3,28 | 1,02% | 18.947,00 |
| 15.09.2025 | 3,60 | 3,63 | 3,25 | 3,25 | -10,71% | 40.334,00 |
| 12.09.2025 | 3,87 | 3,87 | 3,52 | 3,64 | -5,58% | 83.866,00 |
| 11.09.2025 | 3,56 | 4,05 | 3,56 | 3,86 | 6,20% | 77.426,00 |
| 10.09.2025 | 3,48 | 3,74 | 3,42 | 3,63 | 4,31% | 35.907,00 |
| 09.09.2025 | 3,75 | 3,82 | 3,27 | 3,48 | -7,69% | 87.177,00 |
| 08.09.2025 | 4,44 | 4,81 | 3,74 | 3,77 | -8,27% | 49.535,00 |
| 05.09.2025 | 4,15 | 4,28 | 3,87 | 4,11 | 1,48% | 56.043,00 |
| 04.09.2025 | 4,25 | 4,25 | 3,79 | 4,05 | -5,59% | 37.765,00 |
| 03.09.2025 | 4,51 | 4,58 | 4,16 | 4,29 | -2,28% | 23.130,00 |
| 02.09.2025 | 4,87 | 4,88 | 4,36 | 4,39 | -10,95% | 48.464,00 |
| 29.08.2025 | 5,14 | 5,50 | 4,80 | 4,93 | -3,33% | 76.804,00 |
| 28.08.2025 | 5,20 | 5,33 | 5,03 | 5,10 | -0,58% | 12.950,00 |
| 27.08.2025 | 5,60 | 5,61 | 5,12 | 5,13 | -6,47% | 32.454,00 |
| 26.08.2025 | 5,34 | 5,57 | 5,34 | 5,49 | 4,28% | 11.170,00 |
| 25.08.2025 | 6,14 | 6,17 | 5,26 | 5,26 | -11,45% | 16.946,00 |
| 22.08.2025 | 5,94 | 6,19 | 5,89 | 5,94 | -0,34% | 23.667,00 |
| 21.08.2025 | 5,60 | 6,09 | 5,50 | 5,96 | 7,00% | 27.185,00 |
| 20.08.2025 | 5,88 | 5,90 | 5,30 | 5,57 | -1,76% | 25.778,00 |
| 19.08.2025 | 6,12 | 6,12 | 5,67 | 5,67 | -6,59% | 3.811,00 |
| 18.08.2025 | 6,13 | 6,21 | 5,69 | 6,07 | 0,66% | 22.808,00 |
| 15.08.2025 | 6,28 | 6,30 | 6,01 | 6,03 | -4,44% | 11.551,00 |
| 14.08.2025 | 6,59 | 6,59 | 6,02 | 6,31 | -6,24% | 22.587,00 |
| 13.08.2025 | 7,09 | 7,09 | 6,55 | 6,73 | -2,39% | 25.824,00 |
| 12.08.2025 | 6,96 | 7,12 | 6,68 | 6,90 | 2,15% | 43.368,00 |
| 11.08.2025 | 7,07 | 7,14 | 6,68 | 6,75 | -5,59% | 20.139,00 |
| 08.08.2025 | 7,49 | 7,49 | 6,96 | 7,15 | -4,28% | 32.256,00 |
| 07.08.2025 | 6,55 | 7,49 | 6,55 | 7,47 | 15,46% | 38.858,00 |
| 06.08.2025 | 7,20 | 7,32 | 6,36 | 6,47 | -7,57% | 407.002,00 |
| 05.08.2025 | 6,80 | 7,24 | 6,80 | 7,00 | 3,55% | 35.041,00 |
| 04.08.2025 | 7,62 | 7,98 | 6,73 | 6,76 | -8,89% | 40.622,00 |
| 01.08.2025 | 7,89 | 7,90 | 7,41 | 7,42 | -5,36% | 106.082,00 |
| 31.07.2025 | 9,10 | 9,17 | 7,83 | 7,84 | -11,91% | 25.286,00 |
| 30.07.2025 | 9,24 | 9,24 | 8,81 | 8,90 | -0,67% | 19.683,00 |
| 29.07.2025 | 10,48 | 10,48 | 8,92 | 8,96 | -11,55% | 38.967,00 |
| 28.07.2025 | 10,50 | 11,43 | 10,00 | 10,13 | -3,29% | 22.514,00 |
| 25.07.2025 | 11,82 | 11,82 | 10,45 | 10,48 | -12,12% | 24.295,00 |
| 24.07.2025 | 10,54 | 12,78 | 10,51 | 11,92 | 16,35% | 91.801,00 |
| 23.07.2025 | 10,17 | 10,35 | 9,80 | 10,25 | 4,65% | 12.491,00 |
| 22.07.2025 | 10,45 | 10,45 | 9,53 | 9,79 | -7,03% | 60.609,00 |
| 21.07.2025 | 9,07 | 10,90 | 9,07 | 10,53 | 13,96% | 40.151,00 |
| 18.07.2025 | 9,27 | 9,45 | 8,98 | 9,24 | 1,09% | 8.350,00 |
| 17.07.2025 | 9,38 | 9,48 | 9,00 | 9,14 | -1,51% | 24.520,00 |
| 16.07.2025 | 9,10 | 9,69 | 8,75 | 9,28 | 1,98% | 58.466,00 |
| 15.07.2025 | 8,55 | 9,38 | 8,55 | 9,10 | 3,76% | 36.014,00 |
| 14.07.2025 | 9,28 | 9,28 | 8,45 | 8,77 | -5,19% | 23.482,00 |