106,500€
-1,39%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 105,50 | 106,50 | 105,50 | 106,50 | -1,39% | - |
| 16.05.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -1,82% | 3,00 |
| 15.05.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 1,85% | - |
| 14.05.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -0,92% | - |
| 13.05.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 1,87% | - |
| 10.05.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 0,94% | - |
| 09.05.2024 | 106,00 | 106,00 | 106,00 | 106,00 | -2,75% | - |
| 08.05.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 0,00% | - |
| 07.05.2024 | 109,00 | 109,00 | 109,00 | 109,00 | 2,83% | - |
| 06.05.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 0,95% | - |
| 03.05.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 3,96% | - |
| 02.05.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -15,83% | - |
| 30.04.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,84% | - |
| 29.04.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -7,75% | - |
| 26.04.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 2,38% | - |
| 25.04.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -8,03% | - |
| 24.04.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 5,38% | - |
| 23.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 0,00% | - |
| 22.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 3,17% | - |
| 19.04.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -3,82% | - |
| 18.04.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -6,43% | - |
| 17.04.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | - |
| 16.04.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,71% | - |
| 15.04.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | - |
| 12.04.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 2,17% | - |
| 11.04.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | - |
| 10.04.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 0,00% | - |
| 09.04.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 0,72% | - |
| 08.04.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 3,76% | - |
| 05.04.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -0,75% | - |
| 04.04.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 3,88% | - |
| 03.04.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -2,27% | - |
| 02.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 4,22% | - |
| 28.03.2024 | 126,65 | 126,65 | 126,65 | 126,65 | 0,40% | - |
| 27.03.2024 | 126,15 | 126,15 | 126,15 | 126,15 | 0,40% | - |
| 26.03.2024 | 125,65 | 125,65 | 125,65 | 125,65 | -0,55% | - |
| 25.03.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -0,98% | - |
| 22.03.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 5,32% | - |
| 21.03.2024 | 121,15 | 121,15 | 121,15 | 121,15 | 4,39% | - |
| 20.03.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 0,91% | - |
| 19.03.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -2,83% | - |
| 18.03.2024 | 118,35 | 118,35 | 118,35 | 118,35 | -0,21% | - |
| 15.03.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -3,22% | - |
| 14.03.2024 | 122,55 | 122,55 | 122,55 | 122,55 | -0,45% | - |
| 13.03.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -1,44% | - |
| 12.03.2024 | 124,90 | 124,90 | 124,90 | 124,90 | 0,24% | - |
| 11.03.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -7,08% | - |
| 08.03.2024 | 133,50 | 134,10 | 133,50 | 134,10 | 6,34% | 10,00 |
| 07.03.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -2,74% | - |
| 06.03.2024 | 129,65 | 129,65 | 129,65 | 129,65 | -1,48% | - |
| 05.03.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,69% | - |
| 04.03.2024 | 130,70 | 130,70 | 130,70 | 130,70 | -1,17% | - |
| 01.03.2024 | 132,25 | 132,25 | 132,25 | 132,25 | 2,60% | - |
| 29.02.2024 | 128,90 | 128,90 | 128,90 | 128,90 | -1,98% | - |
| 28.02.2024 | 131,50 | 131,50 | 131,50 | 131,50 | 2,81% | - |
| 27.02.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -1,08% | - |
| 26.02.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -0,12% | - |
| 23.02.2024 | 128,20 | 129,45 | 128,20 | 129,45 | -0,08% | 40,00 |
| 22.02.2024 | 129,55 | 129,55 | 129,55 | 129,55 | 0,12% | - |
| 21.02.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -1,48% | - |
| 20.02.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -0,30% | - |
| 19.02.2024 | 131,75 | 131,75 | 131,75 | 131,75 | -1,16% | - |
| 16.02.2024 | 133,30 | 133,30 | 133,30 | 133,30 | 0,91% | - |
| 15.02.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 1,46% | - |
| 14.02.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -2,73% | - |
| 13.02.2024 | 133,85 | 133,85 | 133,85 | 133,85 | 0,53% | - |
| 12.02.2024 | 133,15 | 133,15 | 133,15 | 133,15 | 2,70% | - |
| 09.02.2024 | 129,65 | 129,65 | 129,65 | 129,65 | -0,27% | - |
| 08.02.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 0,97% | - |
| 07.02.2024 | 128,75 | 128,75 | 128,75 | 128,75 | 8,01% | - |
| 06.02.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -0,17% | - |
| 05.02.2024 | 118,85 | 119,40 | 118,85 | 119,40 | 6,70% | 95,00 |
| 02.02.2024 | 111,90 | 111,90 | 111,90 | 111,90 | 1,31% | - |
| 01.02.2024 | 110,45 | 110,45 | 110,45 | 110,45 | -1,69% | - |
| 31.01.2024 | 112,35 | 112,35 | 112,35 | 112,35 | -1,36% | - |
| 30.01.2024 | 113,90 | 113,90 | 113,90 | 113,90 | 2,24% | - |
| 29.01.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,77% | - |
| 26.01.2024 | 110,55 | 110,55 | 110,55 | 110,55 | 1,19% | - |
| 25.01.2024 | 109,25 | 109,25 | 109,25 | 109,25 | -1,80% | - |
| 24.01.2024 | 111,25 | 111,25 | 111,25 | 111,25 | -1,64% | - |
| 23.01.2024 | 113,10 | 113,10 | 113,10 | 113,10 | 4,05% | - |
| 22.01.2024 | 108,70 | 108,70 | 108,70 | 108,70 | 1,83% | - |
| 19.01.2024 | 106,75 | 106,75 | 106,75 | 106,75 | 0,90% | - |
| 18.01.2024 | 105,80 | 105,80 | 105,80 | 105,80 | -0,38% | - |
| 17.01.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -1,16% | - |
| 16.01.2024 | 107,45 | 107,45 | 107,45 | 107,45 | -0,14% | - |
| 15.01.2024 | 107,60 | 107,60 | 107,60 | 107,60 | 0,23% | - |
| 12.01.2024 | 107,35 | 107,35 | 107,35 | 107,35 | -0,88% | - |
| 11.01.2024 | 108,30 | 108,30 | 108,30 | 108,30 | 0,79% | - |
| 10.01.2024 | 107,45 | 107,45 | 107,45 | 107,45 | -0,56% | - |
| 09.01.2024 | 108,05 | 108,05 | 108,05 | 108,05 | 2,47% | - |
| 08.01.2024 | 105,45 | 105,45 | 105,45 | 105,45 | -0,89% | - |
| 05.01.2024 | 106,40 | 106,40 | 106,40 | 106,40 | -0,19% | - |
| 04.01.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -3,35% | - |
| 03.01.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 1,15% | - |
| 02.01.2024 | 109,05 | 109,05 | 109,05 | 109,05 | -1,13% | - |
| 29.12.2023 | 110,30 | 110,30 | 110,30 | 110,30 | 0,05% | - |
| 28.12.2023 | 110,25 | 110,25 | 110,25 | 110,25 | -0,32% | - |
| 27.12.2023 | 110,60 | 110,60 | 110,60 | 110,60 | 2,55% | - |
| 22.12.2023 | 107,85 | 107,85 | 107,85 | 107,85 | 0,19% | - |