16,979€
-0,37%
Echtzeit-Aktienkurs ARC Resources Ltd.
Bid:
Ask:
Aktienkurse zur ARC Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,24 | 17,26 | 16,91 | 16,97 | -0,45% | - |
| 18.04.2024 | 17,08 | 17,24 | 16,90 | 17,04 | 0,78% | - |
| 17.04.2024 | 17,37 | 17,37 | 16,91 | 16,91 | -0,52% | 1.490,00 |
| 16.04.2024 | 17,02 | 17,02 | 17,00 | 17,00 | -1,16% | 75,00 |
| 15.04.2024 | 17,56 | 17,56 | 17,20 | 17,20 | -1,27% | 234,00 |
| 12.04.2024 | 17,56 | 17,87 | 17,34 | 17,42 | -0,92% | - |
| 11.04.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,15% | 100,00 |
| 10.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,60% | 71,00 |
| 09.04.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -2,74% | 120,00 |
| 08.04.2024 | 17,30 | 17,76 | 17,30 | 17,76 | 4,31% | 297,00 |
| 05.04.2024 | 17,05 | 17,05 | 17,03 | 17,03 | 0,14% | 29,00 |
| 04.04.2024 | 16,82 | 17,01 | 16,82 | 17,01 | 2,83% | 85,00 |
| 03.04.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,82% | 100,00 |
| 02.04.2024 | 16,76 | 16,98 | 16,58 | 16,67 | 0,60% | - |
| 28.03.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 1,43% | 5,00 |
| 27.03.2024 | 15,87 | 16,34 | 15,83 | 16,34 | 1,83% | - |
| 26.03.2024 | 16,11 | 16,22 | 15,94 | 16,05 | 1,27% | - |
| 25.03.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 2,67% | 20,00 |
| 22.03.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -3,13% | 900,00 |
| 21.03.2024 | 16,16 | 16,20 | 15,85 | 15,93 | -2,25% | - |
| 20.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,01% | 130,00 |
| 19.03.2024 | 16,04 | 16,35 | 16,01 | 16,14 | 0,29% | - |
| 18.03.2024 | 15,83 | 16,16 | 15,77 | 16,09 | 4,39% | - |
| 15.03.2024 | 15,85 | 15,85 | 15,41 | 15,41 | -1,24% | 77,00 |
| 14.03.2024 | 15,53 | 15,61 | 15,53 | 15,61 | -0,59% | 51,00 |
| 13.03.2024 | 15,50 | 15,94 | 15,44 | 15,70 | 3,30% | - |
| 12.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,11% | 70,00 |
| 11.03.2024 | 15,85 | 15,95 | 15,45 | 15,52 | -1,23% | - |
| 08.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,75% | 200,00 |
| 07.03.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -1,14% | 4,00 |
| 06.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 1,39% | 200,00 |
| 05.03.2024 | 15,87 | 16,18 | 15,77 | 16,12 | 2,54% | - |
| 04.03.2024 | 16,09 | 16,09 | 15,72 | 15,72 | 0,86% | 95,00 |
| 01.03.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -0,75% | 4,00 |
| 29.02.2024 | 15,80 | 15,97 | 15,71 | 15,71 | 0,67% | 525,00 |
| 28.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,23% | 200,00 |
| 27.02.2024 | 15,57 | 15,80 | 15,57 | 15,80 | 1,39% | 135,00 |
| 26.02.2024 | 15,47 | 15,64 | 15,39 | 15,58 | 1,92% | - |
| 23.02.2024 | 15,17 | 15,29 | 15,17 | 15,29 | -2,16% | 70,00 |
| 22.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,27% | 320,00 |
| 21.02.2024 | 15,05 | 15,91 | 14,95 | 15,67 | 2,62% | - |
| 20.02.2024 | 15,58 | 15,58 | 15,05 | 15,27 | -1,56% | 390,00 |
| 19.02.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 4,01% | 300,00 |
| 16.02.2024 | 14,96 | 14,96 | 14,91 | 14,91 | 0,61% | 520,00 |
| 15.02.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,17% | 5,00 |
| 14.02.2024 | 14,94 | 14,94 | 14,65 | 14,65 | -0,75% | 293,00 |
| 13.02.2024 | 15,15 | 15,23 | 14,33 | 14,76 | -2,13% | - |
| 12.02.2024 | 14,80 | 15,08 | 14,78 | 15,08 | 1,13% | 530,00 |
| 09.02.2024 | 14,39 | 14,97 | 14,39 | 14,91 | 8,42% | 2.656,00 |
| 08.02.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -2,52% | 1,00 |
| 07.02.2024 | 13,95 | 14,11 | 13,95 | 14,11 | 1,93% | 375,00 |
| 06.02.2024 | 13,90 | 14,05 | 13,78 | 13,85 | -0,24% | - |
| 05.02.2024 | 14,05 | 14,07 | 13,58 | 13,88 | -1,01% | - |
| 02.02.2024 | 14,31 | 14,42 | 13,98 | 14,02 | -1,78% | - |
| 01.02.2024 | 14,40 | 14,59 | 14,24 | 14,27 | -0,76% | - |
| 31.01.2024 | 14,53 | 14,55 | 14,32 | 14,38 | 0,60% | - |
| 30.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,01% | 500,00 |
| 29.01.2024 | 14,77 | 14,82 | 14,47 | 14,59 | -1,12% | - |
| 26.01.2024 | 14,79 | 14,87 | 14,44 | 14,76 | -0,61% | - |
| 25.01.2024 | 14,51 | 14,85 | 14,50 | 14,85 | 5,91% | - |
| 24.01.2024 | 14,26 | 14,26 | 14,02 | 14,02 | 3,13% | 575,00 |
| 23.01.2024 | 13,91 | 13,91 | 13,59 | 13,59 | -1,18% | 255,00 |
| 22.01.2024 | 13,89 | 14,03 | 13,60 | 13,76 | -0,89% | - |
| 19.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,29% | 350,00 |
| 18.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,30% | 36,00 |
| 17.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -8,50% | 2.141,00 |
| 16.01.2024 | 15,30 | 15,30 | 15,17 | 15,17 | 6,31% | 550,00 |
| 15.01.2024 | 14,70 | 14,70 | 14,27 | 14,27 | -3,42% | 901,00 |
| 12.01.2024 | 14,46 | 14,91 | 14,46 | 14,77 | 5,38% | 749,00 |
| 11.01.2024 | 14,03 | 14,03 | 14,02 | 14,02 | -0,92% | 1.000,00 |
| 10.01.2024 | 14,11 | 14,15 | 14,11 | 14,15 | 1,79% | 263,00 |
| 09.01.2024 | 13,72 | 14,01 | 13,58 | 13,90 | -0,17% | - |
| 08.01.2024 | 13,99 | 13,99 | 13,92 | 13,92 | -0,97% | 104,00 |
| 05.01.2024 | 13,90 | 14,06 | 13,90 | 14,06 | 2,55% | 1.357,00 |
| 04.01.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -0,49% | 400,00 |
| 03.01.2024 | 13,42 | 13,84 | 13,30 | 13,78 | 1,31% | - |
| 02.01.2024 | 13,34 | 13,60 | 13,34 | 13,60 | 2,36% | 2.925,00 |
| 29.12.2023 | 13,36 | 13,36 | 13,29 | 13,29 | -1,48% | 280,00 |
| 28.12.2023 | 13,50 | 13,63 | 13,31 | 13,49 | 0,36% | - |
| 27.12.2023 | 13,44 | 13,44 | 13,44 | 13,44 | 0,66% | 190,00 |
| 22.12.2023 | 13,34 | 13,35 | 13,34 | 13,35 | -1,10% | 170,00 |
| 21.12.2023 | 13,20 | 13,50 | 13,20 | 13,50 | 1,65% | 101,00 |
| 20.12.2023 | 13,45 | 13,60 | 13,26 | 13,28 | -1,55% | - |
| 19.12.2023 | 13,23 | 13,53 | 13,17 | 13,49 | 2,31% | - |
| 18.12.2023 | 13,01 | 13,18 | 13,01 | 13,18 | -3,04% | 527,00 |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,77% | 1,00 |
| 14.12.2023 | 13,36 | 13,36 | 13,36 | 13,36 | -0,44% | 150,00 |
| 13.12.2023 | 13,02 | 13,44 | 12,97 | 13,42 | 0,62% | - |
| 12.12.2023 | 13,34 | 13,34 | 13,34 | 13,34 | -1,17% | 16,00 |
| 11.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,22% | 30,00 |
| 08.12.2023 | 13,79 | 13,80 | 13,79 | 13,80 | 1,00% | 150,00 |
| 07.12.2023 | 14,17 | 14,17 | 13,66 | 13,67 | -3,06% | 579,00 |
| 06.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -2,75% | 70,00 |
| 05.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,79% | 10,00 |
| 04.12.2023 | 14,97 | 15,04 | 14,59 | 14,61 | 0,19% | - |
| 01.12.2023 | 14,58 | 14,58 | 14,58 | 14,58 | -1,80% | 130,00 |
| 30.11.2023 | 14,85 | 14,85 | 14,85 | 14,85 | 2,26% | 150,00 |
| 29.11.2023 | 14,52 | 14,79 | 14,33 | 14,52 | 0,31% | - |
| 28.11.2023 | 14,35 | 14,65 | 14,28 | 14,48 | 1,15% | - |
| 27.11.2023 | 14,29 | 14,47 | 14,19 | 14,32 | -0,14% | - |