1,210$
38,29%
Echtzeit-Aktienkurs Arrive Technology Inc
Bid:
Ask:
Aktienkurse zur Arrive Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 0,91 | 1,78 | 0,88 | 1,64 | 87,43% | 5.257.253,00 |
| 13.04.2026 | 0,79 | 1,00 | 0,69 | 0,88 | 7,36% | 1.246.153,00 |
| 10.04.2026 | 0,94 | 1,00 | 0,81 | 0,82 | -20,49% | 1.902.741,00 |
| 09.04.2026 | 0,99 | 1,42 | 0,80 | 1,03 | 55,30% | 9.840.760,00 |
| 08.04.2026 | 0,59 | 0,67 | 0,54 | 0,66 | 12,63% | 302.648,00 |
| 07.04.2026 | 0,70 | 0,70 | 0,51 | 0,59 | 1,21% | 116.619,00 |
| 06.04.2026 | 0,72 | 0,72 | 0,58 | 0,58 | -21,12% | 111.513,00 |
| 02.04.2026 | 0,84 | 0,87 | 0,71 | 0,73 | -14,05% | 113.183,00 |
| 01.04.2026 | 0,81 | 0,89 | 0,81 | 0,85 | 8,79% | 21.032,00 |
| 31.03.2026 | 0,76 | 0,80 | 0,74 | 0,79 | 2,35% | 536.291,00 |
| 30.03.2026 | 0,82 | 0,82 | 0,76 | 0,77 | -2,91% | 45.683,00 |
| 27.03.2026 | 0,88 | 0,89 | 0,76 | 0,79 | -8,46% | 60.260,00 |
| 26.03.2026 | 0,85 | 0,90 | 0,85 | 0,86 | 2,13% | 73.984,00 |
| 25.03.2026 | 0,87 | 0,88 | 0,85 | 0,85 | -4,41% | 17.503,00 |
| 24.03.2026 | 0,86 | 0,90 | 0,83 | 0,88 | 4,25% | 53.884,00 |
| 23.03.2026 | 0,75 | 0,87 | 0,75 | 0,85 | 4,69% | 39.160,00 |
| 20.03.2026 | 0,82 | 0,82 | 0,78 | 0,81 | -4,37% | 49.905,00 |
| 19.03.2026 | 0,94 | 0,94 | 0,82 | 0,85 | -9,70% | 63.264,00 |
| 18.03.2026 | 0,98 | 0,99 | 0,93 | 0,94 | -8,04% | 51.401,00 |
| 17.03.2026 | 0,96 | 1,11 | 0,96 | 1,02 | 0,49% | 95.056,00 |
| 16.03.2026 | 0,99 | 1,02 | 0,95 | 1,02 | 5,62% | 56.496,00 |
| 13.03.2026 | 1,02 | 1,02 | 0,90 | 0,96 | -3,42% | 108.878,00 |
| 12.03.2026 | 1,03 | 1,03 | 0,98 | 1,00 | -7,01% | 46.859,00 |
| 11.03.2026 | 1,07 | 1,08 | 1,04 | 1,07 | 2,88% | 20.661,00 |
| 10.03.2026 | 1,04 | 1,07 | 1,03 | 1,04 | -1,42% | 33.677,00 |
| 09.03.2026 | 0,99 | 1,08 | 0,96 | 1,06 | 2,93% | 73.820,00 |
| 06.03.2026 | 1,04 | 1,05 | 1,01 | 1,03 | -1,44% | 36.919,00 |
| 05.03.2026 | 1,07 | 1,09 | 1,00 | 1,04 | -1,89% | 50.725,00 |
| 04.03.2026 | 1,00 | 1,06 | 0,97 | 1,06 | 2,91% | 56.308,00 |
| 03.03.2026 | 1,02 | 1,05 | 0,99 | 1,03 | -3,74% | 123.107,00 |
| 02.03.2026 | 1,07 | 1,07 | 1,05 | 1,07 | -1,83% | 76.504,00 |
| 27.02.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -5,22% | 94.827,00 |
| 26.02.2026 | 1,12 | 1,16 | 1,11 | 1,15 | -0,86% | 125.910,00 |
| 25.02.2026 | 1,13 | 1,19 | 1,13 | 1,16 | 3,57% | 35.957,00 |
| 24.02.2026 | 1,07 | 1,16 | 1,05 | 1,12 | 4,67% | 59.298,00 |
| 23.02.2026 | 1,16 | 1,16 | 1,03 | 1,07 | -6,14% | 16.406,00 |
| 20.02.2026 | 1,11 | 1,18 | 1,11 | 1,14 | 0,88% | 108.070,00 |
| 19.02.2026 | 1,12 | 1,14 | 1,08 | 1,13 | -2,59% | 103.877,00 |
| 18.02.2026 | 1,24 | 1,24 | 1,14 | 1,16 | -1,69% | 146.423,00 |
| 17.02.2026 | 1,43 | 1,43 | 1,14 | 1,18 | 4,42% | 100.639,00 |
| 13.02.2026 | 1,20 | 1,23 | 1,12 | 1,13 | 3,67% | 168.835,00 |
| 12.02.2026 | 1,20 | 1,20 | 1,09 | 1,09 | -7,63% | 123.996,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,16 | 1,18 | -7,45% | 276.310,00 |
| 10.02.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -14,43% | 559.138,00 |
| 09.02.2026 | 1,40 | 1,55 | 1,33 | 1,49 | 6,43% | 81.371,00 |
| 06.02.2026 | 1,39 | 1,41 | 1,17 | 1,40 | 1,45% | 164.196,00 |
| 05.02.2026 | 1,80 | 1,80 | 1,34 | 1,38 | -20,23% | 171.286,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,61 | 1,73 | 1,17% | 48.929,00 |
| 03.02.2026 | 1,71 | 1,77 | 1,67 | 1,71 | 2,09% | 53.628,00 |
| 02.02.2026 | 1,80 | 1,84 | 1,68 | 1,68 | -11,38% | 68.963,00 |
| 30.01.2026 | 2,01 | 2,06 | 1,81 | 1,89 | -11,27% | 77.596,00 |
| 29.01.2026 | 2,29 | 2,32 | 1,97 | 2,13 | -9,36% | 100.019,00 |
| 28.01.2026 | 2,39 | 2,40 | 2,26 | 2,35 | 2,17% | 76.823,00 |
| 27.01.2026 | 2,24 | 2,37 | 1,92 | 2,30 | -2,13% | 273.918,00 |
| 26.01.2026 | 3,55 | 3,74 | 2,34 | 2,35 | -9,06% | 1.181.599,00 |
| 23.01.2026 | 2,62 | 2,62 | 2,54 | 2,58 | -3,76% | 19.616,00 |
| 22.01.2026 | 2,58 | 2,70 | 2,58 | 2,69 | 4,47% | 15.657,00 |
| 21.01.2026 | 2,47 | 2,60 | 2,47 | 2,57 | 3,63% | 9.434,00 |
| 20.01.2026 | 2,55 | 2,55 | 2,44 | 2,48 | -4,98% | 32.086,00 |
| 16.01.2026 | 2,56 | 2,68 | 2,48 | 2,61 | 1,16% | 92.160,00 |
| 15.01.2026 | 2,80 | 2,85 | 2,49 | 2,58 | -5,84% | 42.204,00 |
| 14.01.2026 | 2,67 | 2,74 | 2,62 | 2,74 | -1,08% | 18.653,00 |
| 13.01.2026 | 2,73 | 2,78 | 2,65 | 2,77 | 1,47% | 15.184,00 |
| 12.01.2026 | 2,80 | 2,81 | 2,71 | 2,73 | -3,53% | 5.367,00 |
| 09.01.2026 | 2,91 | 2,98 | 2,79 | 2,83 | -1,53% | 29.712,00 |
| 08.01.2026 | 2,78 | 2,96 | 2,78 | 2,87 | 2,64% | 10.092,00 |
| 07.01.2026 | 2,90 | 2,91 | 2,80 | 2,80 | -6,04% | 16.985,00 |
| 06.01.2026 | 2,95 | 3,17 | 2,80 | 2,98 | 0,68% | 52.343,00 |
| 05.01.2026 | 2,74 | 2,97 | 2,74 | 2,96 | 10,04% | 15.016,00 |
| 02.01.2026 | 2,58 | 2,72 | 2,54 | 2,69 | 2,40% | 39.499,00 |
| 31.12.2025 | 2,88 | 3,03 | 2,61 | 2,63 | -5,27% | 67.519,00 |
| 30.12.2025 | 2,98 | 3,01 | 2,77 | 2,77 | -6,00% | 12.044,00 |
| 29.12.2025 | 3,07 | 3,07 | 2,94 | 2,95 | -7,81% | 36.244,00 |
| 26.12.2025 | 3,26 | 3,31 | 3,20 | 3,20 | -3,90% | 15.757,00 |
| 24.12.2025 | 3,24 | 3,35 | 3,24 | 3,33 | 3,10% | 1.707,00 |
| 23.12.2025 | 3,06 | 3,29 | 3,03 | 3,23 | 2,87% | 8.317,00 |
| 22.12.2025 | 3,20 | 3,26 | 3,06 | 3,14 | 0,00% | 11.611,00 |
| 19.12.2025 | 3,07 | 3,20 | 2,97 | 3,14 | 2,61% | 11.406,00 |
| 18.12.2025 | 3,19 | 3,27 | 3,00 | 3,06 | -2,86% | 17.519,00 |
| 17.12.2025 | 3,34 | 3,35 | 3,15 | 3,15 | -4,83% | 52.851,00 |
| 16.12.2025 | 3,24 | 3,37 | 3,21 | 3,31 | 1,22% | 13.653,00 |
| 15.12.2025 | 3,72 | 3,72 | 3,27 | 3,27 | -11,62% | 51.462,00 |
| 12.12.2025 | 3,84 | 3,84 | 3,70 | 3,70 | -2,81% | 8.144,00 |
| 11.12.2025 | 3,71 | 3,89 | 3,70 | 3,81 | 2,06% | 10.791,00 |
| 10.12.2025 | 3,71 | 3,78 | 3,54 | 3,73 | 3,90% | 15.509,00 |
| 09.12.2025 | 3,71 | 3,80 | 3,58 | 3,59 | -1,91% | 21.397,00 |
| 08.12.2025 | 3,83 | 3,90 | 3,66 | 3,66 | -4,44% | 35.507,00 |
| 05.12.2025 | 3,95 | 4,01 | 3,83 | 3,83 | -3,04% | 11.591,00 |
| 04.12.2025 | 3,90 | 3,96 | 3,89 | 3,95 | 2,07% | 5.803,00 |
| 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 |