17,613€
5,39%
Echtzeit-Aktienkurs ARC Resources Ltd.
Bid:
Ask:
Aktienkurse zur ARC Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 5,73% | - |
| 25.04.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -2,41% | - |
| 24.04.2024 | 16,81 | 17,12 | 16,81 | 17,12 | 3,08% | - |
| 23.04.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,89% | - |
| 22.04.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -1,67% | - |
| 19.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,95% | - |
| 18.04.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -6,79% | - |
| 17.04.2024 | 16,78 | 17,80 | 16,78 | 17,80 | 6,35% | 3,00 |
| 16.04.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,95% | - |
| 15.04.2024 | 18,00 | 18,00 | 16,89 | 16,89 | -1,40% | 100,00 |
| 12.04.2024 | 17,05 | 17,13 | 17,05 | 17,13 | -0,73% | - |
| 11.04.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 2,98% | - |
| 10.04.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -3,00% | - |
| 09.04.2024 | 16,93 | 17,28 | 16,93 | 17,28 | -1,11% | - |
| 08.04.2024 | 16,98 | 17,47 | 16,98 | 17,47 | 4,17% | - |
| 05.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,63% | - |
| 04.04.2024 | 16,51 | 16,88 | 16,51 | 16,88 | 4,28% | - |
| 03.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,61% | - |
| 02.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,67% | - |
| 28.03.2024 | 15,86 | 16,40 | 15,86 | 16,40 | 6,45% | - |
| 27.03.2024 | 15,41 | 15,41 | 15,40 | 15,40 | -1,47% | - |
| 26.03.2024 | 15,64 | 15,64 | 15,63 | 15,63 | 0,36% | - |
| 25.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,88% | - |
| 22.03.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,58% | - |
| 21.03.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 0,32% | - |
| 20.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,35% | - |
| 19.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 1,12% | - |
| 18.03.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,17% | - |
| 15.03.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -0,18% | - |
| 14.03.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 1,46% | - |
| 13.03.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,28% | - |
| 12.03.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -2,01% | - |
| 11.03.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -3,18% | - |
| 08.03.2024 | 15,53 | 15,90 | 15,53 | 15,90 | 2,30% | 500,00 |
| 07.03.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -3,08% | - |
| 06.03.2024 | 15,67 | 16,04 | 15,67 | 16,04 | 0,07% | - |
| 05.03.2024 | 15,39 | 16,02 | 15,39 | 16,02 | 3,76% | - |
| 04.03.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -2,87% | - |
| 01.03.2024 | 15,34 | 15,90 | 15,34 | 15,90 | 3,98% | 1.000,00 |
| 29.02.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 0,30% | - |
| 28.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 27.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,09% | - |
| 26.02.2024 | 15,00 | 15,00 | 14,98 | 14,98 | -2,12% | - |
| 23.02.2024 | 15,15 | 15,31 | 15,15 | 15,31 | 0,39% | - |
| 22.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 4,30% | - |
| 21.02.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -2,22% | - |
| 20.02.2024 | 15,11 | 15,11 | 14,95 | 14,95 | -1,58% | - |
| 19.02.2024 | 14,91 | 15,19 | 14,91 | 15,19 | 2,87% | 20,00 |
| 16.02.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 3,58% | - |
| 15.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -4,00% | - |
| 14.02.2024 | 14,33 | 14,85 | 14,33 | 14,85 | 0,92% | - |
| 13.02.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -0,12% | - |
| 12.02.2024 | 14,24 | 14,73 | 14,24 | 14,73 | 7,22% | - |
| 09.02.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,81% | - |
| 08.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,64% | - |
| 07.02.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -0,78% | - |
| 06.02.2024 | 13,50 | 13,52 | 13,50 | 13,52 | -0,85% | - |
| 05.02.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -1,84% | - |
| 02.02.2024 | 13,89 | 13,89 | 13,89 | 13,89 | -0,53% | - |
| 01.02.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,96% | - |
| 31.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,51% | - |
| 30.01.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -1,10% | - |
| 29.01.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -0,20% | - |
| 26.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 1,95% | - |
| 25.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 2,44% | - |
| 24.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 2,77% | - |
| 23.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,77% | - |
| 22.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,01% | - |
| 19.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,37% | - |
| 18.01.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -1,77% | - |
| 17.01.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -4,70% | - |
| 16.01.2024 | 14,81 | 14,81 | 14,60 | 14,60 | 2,00% | 1.000,00 |
| 15.01.2024 | 14,30 | 14,31 | 14,30 | 14,31 | -1,82% | 150,00 |
| 12.01.2024 | 14,14 | 14,58 | 14,14 | 14,58 | 6,67% | - |
| 11.01.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -1,98% | - |
| 10.01.2024 | 13,54 | 13,94 | 13,54 | 13,94 | 4,53% | - |
| 09.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,04% | - |
| 08.01.2024 | 13,42 | 13,48 | 13,42 | 13,48 | 0,01% | - |
| 05.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,42% | - |
| 04.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 3,33% | - |
| 03.01.2024 | 12,66 | 13,03 | 12,66 | 12,99 | -1,41% | 100,00 |
| 02.01.2024 | 12,72 | 13,18 | 12,72 | 13,18 | 0,61% | 320,00 |
| 29.12.2023 | 13,06 | 13,10 | 13,06 | 13,10 | 0,00% | 80,00 |
| 28.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,11% | - |
| 27.12.2023 | 13,11 | 13,11 | 13,11 | 13,11 | -0,27% | - |
| 22.12.2023 | 13,15 | 13,15 | 13,15 | 13,15 | 1,69% | - |
| 21.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -1,04% | - |
| 20.12.2023 | 13,06 | 13,06 | 13,06 | 13,06 | 1,76% | - |
| 19.12.2023 | 12,84 | 12,84 | 12,84 | 12,84 | 0,31% | - |
| 18.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,77% | - |
| 15.12.2023 | 13,03 | 13,03 | 13,03 | 13,03 | -1,20% | - |
| 14.12.2023 | 13,05 | 13,19 | 13,05 | 13,19 | 4,30% | - |
| 13.12.2023 | 12,66 | 12,66 | 12,64 | 12,64 | -6,06% | - |
| 12.12.2023 | 13,46 | 13,46 | 13,46 | 13,46 | -1,29% | - |
| 11.12.2023 | 13,63 | 13,63 | 13,63 | 13,63 | 0,68% | - |
| 08.12.2023 | 13,54 | 13,54 | 13,54 | 13,54 | -0,62% | - |
| 07.12.2023 | 13,63 | 13,63 | 13,63 | 13,63 | -3,21% | - |
| 06.12.2023 | 13,92 | 14,08 | 13,92 | 14,08 | -0,41% | - |
| 05.12.2023 | 14,14 | 14,14 | 14,14 | 14,14 | -2,70% | - |
| 04.12.2023 | 14,53 | 14,53 | 14,53 | 14,53 | 1,55% | - |