Börse:
39,349$
0,07%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
38,927$
Ask:
39,771$
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 39,23 | 39,78 | 39,02 | 39,15 | -0,23% | 3.216.334,00 |
| 21.04.2021 | 38,14 | 39,36 | 37,82 | 39,24 | 2,43% | 734.064,00 |
| 20.04.2021 | 39,27 | 39,50 | 37,98 | 38,31 | -3,01% | 1.310.162,00 |
| 19.04.2021 | 39,59 | 39,79 | 39,20 | 39,50 | -0,35% | 1.106.057,00 |
| 16.04.2021 | 39,60 | 39,93 | 39,29 | 39,64 | 0,94% | 1.537.761,00 |
| 15.04.2021 | 39,35 | 39,65 | 38,89 | 39,27 | -0,41% | 693.078,00 |
| 14.04.2021 | 39,31 | 40,14 | 39,30 | 39,43 | 0,43% | 1.812.527,00 |
| 13.04.2021 | 39,22 | 39,43 | 38,67 | 39,26 | -0,51% | 856.766,00 |
| 12.04.2021 | 38,95 | 39,65 | 38,95 | 39,46 | 1,47% | 1.318.008,00 |
| 09.04.2021 | 38,59 | 38,90 | 38,38 | 38,89 | 0,46% | 1.090.612,00 |
| 08.04.2021 | 39,24 | 39,37 | 38,39 | 38,71 | -1,48% | 2.105.551,00 |
| 07.04.2021 | 38,84 | 39,29 | 38,77 | 39,29 | 1,32% | 1.000.041,00 |
| 06.04.2021 | 38,77 | 39,18 | 38,68 | 38,78 | 0,65% | 1.684.701,00 |
| 05.04.2021 | 38,65 | 39,07 | 38,41 | 38,53 | 0,73% | 2.093.786,00 |
| 01.04.2021 | 37,88 | 38,53 | 37,52 | 38,25 | 1,24% | 1.224.337,00 |
| 31.03.2021 | 38,28 | 38,76 | 37,78 | 37,78 | -1,38% | 1.496.837,00 |
| 30.03.2021 | 37,81 | 38,70 | 37,35 | 38,31 | 1,48% | 1.528.772,00 |
| 29.03.2021 | 38,54 | 39,00 | 37,49 | 37,75 | -2,96% | 1.986.561,00 |
| 26.03.2021 | 39,75 | 39,87 | 38,22 | 38,90 | -1,09% | 1.515.200,00 |
| 25.03.2021 | 37,82 | 39,60 | 37,15 | 39,33 | 3,31% | 1.917.621,00 |
| 24.03.2021 | 37,94 | 39,47 | 37,92 | 38,07 | 1,60% | 3.490.711,00 |
| 23.03.2021 | 38,73 | 39,07 | 37,10 | 37,47 | -3,85% | 2.347.286,00 |
| 22.03.2021 | 38,96 | 39,18 | 38,03 | 38,97 | -0,36% | 1.862.409,00 |
| 19.03.2021 | 40,10 | 40,32 | 38,88 | 39,11 | -2,90% | 1.787.554,00 |
| 18.03.2021 | 40,34 | 41,65 | 39,89 | 40,28 | -0,89% | 2.860.264,00 |
| 17.03.2021 | 41,53 | 41,66 | 40,24 | 40,64 | -2,28% | 2.613.021,00 |
| 16.03.2021 | 41,99 | 42,13 | 41,22 | 41,59 | -1,52% | 9.998.349,00 |
| 15.03.2021 | 42,60 | 43,12 | 41,61 | 42,23 | -0,21% | 1.147.957,00 |
| 12.03.2021 | 41,83 | 42,50 | 41,41 | 42,32 | 1,66% | 1.561.665,00 |
| 11.03.2021 | 41,43 | 42,14 | 40,97 | 41,63 | 0,63% | 3.050.415,00 |
| 10.03.2021 | 41,95 | 42,47 | 41,00 | 41,37 | -1,05% | 1.487.787,00 |
| 09.03.2021 | 42,48 | 42,73 | 41,63 | 41,81 | -0,92% | 1.985.385,00 |
| 08.03.2021 | 41,86 | 42,84 | 41,16 | 42,20 | 2,33% | 2.482.642,00 |
| 05.03.2021 | 41,18 | 41,69 | 39,10 | 41,24 | 1,50% | 4.280.125,00 |
| 04.03.2021 | 40,65 | 41,30 | 39,38 | 40,63 | 0,00% | 2.086.648,00 |
| 03.03.2021 | 38,86 | 41,79 | 38,86 | 40,63 | 4,72% | 4.389.536,00 |
| 02.03.2021 | 38,64 | 39,39 | 38,28 | 38,80 | 0,52% | 940.707,00 |
| 01.03.2021 | 38,05 | 39,28 | 37,93 | 38,60 | 3,99% | 1.622.150,00 |
| 26.02.2021 | 37,93 | 38,18 | 36,84 | 37,12 | -2,03% | 1.894.077,00 |
| 25.02.2021 | 39,55 | 39,66 | 37,69 | 37,89 | -4,32% | 1.028.303,00 |
| 24.02.2021 | 38,79 | 40,21 | 38,50 | 39,60 | 2,88% | 2.249.646,00 |
| 23.02.2021 | 38,29 | 38,96 | 37,79 | 38,49 | 0,94% | 1.815.294,00 |
| 22.02.2021 | 37,58 | 39,23 | 37,58 | 38,13 | 0,32% | 2.411.851,00 |
| 19.02.2021 | 36,62 | 38,62 | 36,62 | 38,01 | 4,14% | 2.381.969,00 |
| 18.02.2021 | 36,66 | 37,26 | 35,96 | 36,50 | -1,48% | 2.544.417,00 |
| 17.02.2021 | 36,73 | 37,23 | 36,39 | 37,05 | 0,22% | 2.483.908,00 |
| 16.02.2021 | 35,92 | 37,08 | 35,56 | 36,97 | 2,69% | 3.110.151,00 |
| 12.02.2021 | 35,57 | 36,16 | 35,46 | 36,00 | 0,87% | 1.047.374,00 |
| 11.02.2021 | 36,57 | 36,78 | 35,36 | 35,69 | -2,83% | 2.172.068,00 |
| 10.02.2021 | 36,32 | 36,95 | 35,91 | 36,73 | 1,97% | 1.849.424,00 |
| 09.02.2021 | 38,80 | 38,93 | 35,90 | 36,02 | -2,65% | 1.820.990,00 |
| 08.02.2021 | 36,79 | 37,21 | 36,40 | 37,00 | 0,84% | 2.247.227,00 |
| 05.02.2021 | 37,70 | 38,43 | 36,59 | 36,69 | -1,66% | 2.276.551,00 |
| 04.02.2021 | 36,34 | 37,50 | 36,20 | 37,31 | 3,73% | 2.226.319,00 |
| 03.02.2021 | 35,37 | 36,58 | 35,19 | 35,97 | 1,55% | 1.322.160,00 |
| 02.02.2021 | 35,46 | 35,93 | 35,33 | 35,42 | 1,43% | 590.487,00 |
| 01.02.2021 | 34,51 | 35,18 | 34,17 | 34,92 | 1,84% | 1.040.195,00 |
| 29.01.2021 | 35,36 | 35,36 | 34,28 | 34,29 | -3,79% | 1.825.164,00 |
| 28.01.2021 | 34,84 | 36,29 | 34,70 | 35,64 | 3,79% | 1.951.205,00 |
| 27.01.2021 | 34,61 | 35,78 | 33,73 | 34,34 | -2,22% | 3.858.276,00 |
| 26.01.2021 | 36,07 | 36,19 | 35,12 | 35,12 | -1,49% | 849.919,00 |
| 25.01.2021 | 35,13 | 35,72 | 34,72 | 35,65 | 0,54% | 1.134.856,00 |
| 22.01.2021 | 35,68 | 35,84 | 35,11 | 35,46 | -2,02% | 1.506.145,00 |
| 21.01.2021 | 36,49 | 36,75 | 35,78 | 36,19 | -0,49% | 1.037.357,00 |
| 20.01.2021 | 36,35 | 36,90 | 36,12 | 36,37 | 0,50% | 1.133.610,00 |
| 19.01.2021 | 36,79 | 37,31 | 36,08 | 36,19 | -0,98% | 2.100.378,00 |
| 15.01.2021 | 36,53 | 36,95 | 35,99 | 36,55 | -0,89% | 1.194.570,00 |
| 14.01.2021 | 36,97 | 37,75 | 36,68 | 36,88 | -0,14% | 2.164.984,00 |
| 13.01.2021 | 38,02 | 38,11 | 36,55 | 36,93 | -2,56% | 1.836.427,00 |
| 12.01.2021 | 37,64 | 38,17 | 37,28 | 37,90 | 1,09% | 2.902.188,00 |
| 11.01.2021 | 37,50 | 37,81 | 37,08 | 37,49 | -1,34% | 1.002.313,00 |
| 08.01.2021 | 38,22 | 38,94 | 37,64 | 38,00 | 0,37% | 1.485.446,00 |
| 07.01.2021 | 38,77 | 39,20 | 37,66 | 37,86 | -0,92% | 2.477.315,00 |
| 06.01.2021 | 38,28 | 39,03 | 37,67 | 38,21 | 0,82% | 3.047.120,00 |
| 05.01.2021 | 37,60 | 38,33 | 37,52 | 37,90 | 0,48% | 1.884.511,00 |
| 04.01.2021 | 38,45 | 38,74 | 37,15 | 37,72 | -1,98% | 2.043.875,00 |
| 31.12.2020 | 37,84 | 38,74 | 37,38 | 38,48 | 1,29% | 1.255.690,00 |
| 30.12.2020 | 37,84 | 38,56 | 37,60 | 37,99 | 0,40% | 1.266.281,00 |
| 29.12.2020 | 37,86 | 37,98 | 37,43 | 37,84 | 0,93% | 832.132,00 |
| 28.12.2020 | 38,20 | 38,23 | 37,34 | 37,49 | -0,40% | 1.391.050,00 |
| 24.12.2020 | 37,70 | 37,83 | 37,20 | 37,64 | 0,29% | 696.515,00 |
| 23.12.2020 | 37,33 | 37,72 | 37,07 | 37,53 | 1,27% | 1.816.396,00 |
| 22.12.2020 | 37,02 | 37,32 | 36,31 | 37,06 | -0,22% | 2.485.104,00 |
| 21.12.2020 | 36,64 | 37,33 | 35,96 | 37,14 | -0,91% | 1.931.342,00 |
| 18.12.2020 | 37,96 | 38,28 | 37,28 | 37,48 | -1,16% | 2.126.634,00 |
| 17.12.2020 | 37,58 | 37,92 | 36,71 | 37,92 | 1,47% | 1.848.265,00 |
| 16.12.2020 | 37,96 | 38,17 | 37,11 | 37,37 | -1,92% | 2.706.859,00 |
| 15.12.2020 | 38,62 | 38,62 | 37,09 | 38,10 | 2,31% | 1.522.816,00 |
| 14.12.2020 | 37,97 | 38,32 | 37,17 | 37,24 | -0,96% | 3.098.728,00 |
| 11.12.2020 | 37,87 | 38,24 | 37,50 | 37,60 | -1,21% | 1.058.983,00 |
| 10.12.2020 | 37,96 | 38,42 | 37,39 | 38,06 | -0,99% | 1.502.859,00 |
| 09.12.2020 | 38,43 | 38,73 | 37,59 | 38,44 | 1,08% | 1.905.457,00 |
| 08.12.2020 | 37,51 | 38,61 | 37,51 | 38,03 | 0,40% | 1.306.905,00 |
| 07.12.2020 | 37,83 | 38,32 | 37,60 | 37,88 | -0,92% | 1.608.543,00 |
| 04.12.2020 | 37,15 | 38,40 | 37,01 | 38,23 | 4,14% | 2.089.383,00 |
| 03.12.2020 | 36,76 | 37,53 | 35,97 | 36,71 | 0,66% | 2.036.386,00 |
| 02.12.2020 | 36,18 | 36,50 | 35,01 | 36,47 | -0,57% | 1.590.813,00 |
| 01.12.2020 | 35,72 | 36,94 | 35,62 | 36,68 | 4,80% | 2.006.219,00 |
| 30.11.2020 | 35,85 | 35,99 | 34,87 | 35,00 | -3,26% | 2.571.038,00 |
| 27.11.2020 | 36,47 | 36,69 | 35,97 | 36,18 | -0,47% | 681.182,00 |