Echtzeit-Aktienkurs ARC Document Solutions
Bid:
Ask:
Aktienkurse zur ARC Document Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,11 | 2,19 | 2,03 | 2,11 | -3,43% | - |
| 25.02.2021 | 2,18 | 2,23 | 2,17 | 2,19 | -1,13% | - |
| 24.02.2021 | 2,21 | 2,21 | 2,21 | 2,21 | -7,72% | - |
| 23.02.2021 | 2,43 | 2,44 | 0,00 | 2,40 | -2,24% | - |
| 22.02.2021 | 2,65 | 2,65 | 0,00 | 2,45 | -4,30% | - |
| 19.02.2021 | 2,56 | 2,69 | 2,54 | 2,56 | 5,13% | - |
| 18.02.2021 | 2,48 | 2,50 | 2,43 | 2,44 | -2,21% | - |
| 17.02.2021 | 2,50 | 2,52 | 2,37 | 2,49 | -2,35% | - |
| 16.02.2021 | 2,50 | 2,61 | 2,45 | 2,55 | 8,28% | - |
| 12.02.2021 | 2,22 | 2,37 | 0,00 | 2,36 | 5,84% | - |
| 11.02.2021 | 2,27 | 2,30 | 2,17 | 2,23 | -1,11% | - |
| 10.02.2021 | 2,23 | 2,32 | 2,13 | 2,25 | 0,22% | - |
| 09.02.2021 | 2,36 | 2,39 | 2,21 | 2,25 | -2,39% | - |
| 08.02.2021 | 2,33 | 2,35 | 2,24 | 2,30 | 3,37% | - |
| 05.02.2021 | 2,24 | 2,24 | 2,18 | 2,23 | 4,22% | - |
| 04.02.2021 | 2,13 | 2,23 | 2,09 | 2,14 | -1,39% | - |
| 03.02.2021 | 2,19 | 2,22 | 2,15 | 2,17 | 1,41% | - |
| 02.02.2021 | 2,23 | 2,23 | 2,12 | 2,14 | 0,47% | - |
| 01.02.2021 | 2,09 | 2,18 | 2,09 | 2,13 | 6,78% | - |
| 29.01.2021 | 1,95 | 2,01 | 1,93 | 1,99 | -1,73% | - |
| 28.01.2021 | 1,98 | 2,06 | 1,92 | 2,03 | -1,22% | - |
| 27.01.2021 | 2,09 | 2,17 | 1,98 | 2,05 | -1,91% | - |
| 26.01.2021 | 2,02 | 2,12 | 1,98 | 2,09 | 4,24% | - |
| 25.01.2021 | 1,89 | 2,03 | 1,84 | 2,01 | 5,53% | - |
| 22.01.2021 | 1,88 | 1,91 | 1,85 | 1,90 | -2,06% | - |
| 21.01.2021 | 1,95 | 1,95 | 1,94 | 1,94 | -6,05% | - |
| 20.01.2021 | 2,13 | 2,14 | 2,04 | 2,07 | -3,95% | - |
| 19.01.2021 | 2,27 | 2,27 | 2,13 | 2,15 | 2,87% | - |
| 15.01.2021 | 2,04 | 2,11 | 0,00 | 2,09 | 6,36% | - |
| 14.01.2021 | 1,93 | 2,01 | 1,93 | 1,97 | 2,08% | - |
| 13.01.2021 | 1,93 | 1,95 | 1,91 | 1,93 | 0,52% | - |
| 12.01.2021 | 1,97 | 2,12 | 0,00 | 1,92 | 6,39% | - |
| 11.01.2021 | 1,83 | 1,83 | 1,76 | 1,80 | 6,51% | - |
| 08.01.2021 | 1,75 | 1,76 | 1,69 | 1,69 | -4,52% | - |
| 07.01.2021 | 1,74 | 1,78 | 1,73 | 1,77 | 5,36% | - |
| 06.01.2021 | 1,71 | 1,74 | 1,68 | 1,68 | -3,45% | - |
| 05.01.2021 | 1,58 | 1,75 | 1,57 | 1,74 | 13,73% | - |
| 04.01.2021 | 1,53 | 1,54 | 1,48 | 1,53 | 4,08% | - |
| 31.12.2020 | 1,44 | 1,49 | 1,44 | 1,47 | 3,89% | - |
| 30.12.2020 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | - |
| 29.12.2020 | 1,40 | 1,42 | 1,38 | 1,42 | -1,74% | - |
| 28.12.2020 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 24.12.2020 | 1,42 | 1,45 | 1,41 | 1,43 | 1,79% | - |
| 23.12.2020 | 1,40 | 1,42 | 1,39 | 1,40 | 0,36% | - |
| 22.12.2020 | 1,41 | 1,43 | 1,38 | 1,40 | -0,36% | - |
| 21.12.2020 | 1,43 | 1,44 | 1,39 | 1,40 | -4,11% | - |
| 18.12.2020 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | - |
| 17.12.2020 | 1,43 | 1,48 | 1,43 | 1,46 | 3,55% | - |
| 16.12.2020 | 1,43 | 1,46 | 1,41 | 1,41 | 0,00% | - |
| 15.12.2020 | 1,44 | 1,45 | 1,40 | 1,41 | -0,35% | - |
| 14.12.2020 | 1,43 | 1,44 | 1,40 | 1,42 | 1,80% | - |
| 11.12.2020 | 1,41 | 1,42 | 1,36 | 1,39 | 2,58% | - |
| 10.12.2020 | 1,29 | 1,37 | 1,25 | 1,36 | 8,40% | - |
| 09.12.2020 | 1,25 | 1,31 | 1,23 | 1,25 | -1,57% | - |
| 08.12.2020 | 1,27 | 1,31 | 1,19 | 1,27 | -1,55% | - |
| 07.12.2020 | 1,34 | 1,34 | 1,29 | 1,29 | -6,18% | - |
| 04.12.2020 | 1,35 | 1,39 | 1,35 | 1,38 | -0,72% | - |
| 03.12.2020 | 1,41 | 1,42 | 1,38 | 1,39 | -1,07% | - |
| 02.12.2020 | 0,00 | 1,48 | 0,00 | 1,40 | -5,72% | - |
| 01.12.2020 | 1,47 | 1,55 | 1,47 | 1,49 | 1,37% | - |
| 30.11.2020 | 1,40 | 1,49 | 1,40 | 1,47 | 5,02% | - |
| 27.11.2020 | 1,37 | 1,42 | 1,34 | 1,40 | 2,20% | - |
| 25.11.2020 | 1,38 | 1,38 | 1,35 | 1,37 | 5,00% | - |
| 24.11.2020 | 1,37 | 1,39 | 1,25 | 1,30 | -4,41% | - |
| 23.11.2020 | 1,35 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 20.11.2020 | 1,33 | 1,37 | 1,32 | 1,37 | 2,63% | - |
| 19.11.2020 | 1,28 | 1,34 | 1,28 | 1,33 | -1,85% | - |
| 18.11.2020 | 1,38 | 1,40 | 1,35 | 1,36 | -0,37% | - |
| 17.11.2020 | 1,37 | 1,37 | 1,36 | 1,36 | -2,86% | - |
| 16.11.2020 | 1,40 | 1,43 | 1,39 | 1,40 | 2,56% | - |
| 13.11.2020 | 1,40 | 1,41 | 1,34 | 1,37 | -0,36% | - |
| 12.11.2020 | 1,36 | 1,43 | 1,35 | 1,37 | 1,86% | - |
| 11.11.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 10.11.2020 | 1,33 | 1,36 | 1,28 | 1,34 | 3,08% | - |
| 09.11.2020 | 1,34 | 1,35 | 1,28 | 1,30 | 0,39% | - |
| 06.11.2020 | 1,31 | 1,31 | 1,24 | 1,30 | -1,89% | - |
| 05.11.2020 | 1,29 | 1,32 | 1,21 | 1,32 | 7,76% | - |
| 04.11.2020 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | - |
| 03.11.2020 | 1,22 | 1,24 | 1,17 | 1,22 | 5,65% | - |
| 02.11.2020 | 1,23 | 1,23 | 0,00 | 1,15 | -0,86% | - |
| 30.10.2020 | 1,16 | 1,19 | 0,00 | 1,16 | -3,33% | - |
| 29.10.2020 | 1,08 | 1,24 | 1,08 | 1,20 | 8,60% | - |
| 28.10.2020 | 1,17 | 1,18 | 1,10 | 1,11 | -6,36% | - |
| 27.10.2020 | 1,27 | 1,28 | 1,17 | 1,18 | -4,84% | - |
| 26.10.2020 | 1,18 | 1,25 | 1,16 | 1,24 | 5,53% | - |
| 23.10.2020 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 22.10.2020 | 1,18 | 1,20 | 1,16 | 1,18 | -0,84% | - |
| 21.10.2020 | 1,19 | 1,20 | 1,15 | 1,19 | -1,24% | - |
| 20.10.2020 | 1,20 | 1,22 | 1,18 | 1,21 | -0,82% | - |
| 19.10.2020 | 1,18 | 1,24 | 1,15 | 1,22 | 19,75% | - |
| 16.10.2020 | 1,02 | 1,04 | 1,01 | 1,01 | -0,98% | - |
| 15.10.2020 | 1,04 | 1,05 | 1,00 | 1,02 | -0,52% | - |
| 14.10.2020 | 1,03 | 1,06 | 1,02 | 1,03 | 0,49% | - |
| 13.10.2020 | 1,04 | 1,06 | 1,03 | 1,03 | -5,09% | - |
| 12.10.2020 | 1,04 | 1,10 | 1,04 | 1,08 | -0,46% | - |
| 09.10.2020 | 1,03 | 1,10 | 1,03 | 1,09 | 1,40% | - |
| 08.10.2020 | 1,06 | 1,08 | 1,03 | 1,07 | -0,93% | - |
| 07.10.2020 | 1,10 | 1,11 | 1,00 | 1,08 | 7,75% | - |
| 06.10.2020 | 0,97 | 1,07 | 0,96 | 1,00 | 1,58% | - |
| 05.10.2020 | 0,96 | 1,00 | 0,94 | 0,99 | 0,86% | - |