Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,31 | 59,31 | 58,88 | 58,89 | -2,00% | - |
| 25.02.2021 | 60,82 | 61,42 | 59,55 | 60,09 | 1,80% | - |
| 24.02.2021 | 58,14 | 59,11 | 57,89 | 59,02 | 4,35% | - |
| 23.02.2021 | 56,31 | 56,92 | 55,17 | 56,56 | 0,01% | - |
| 22.02.2021 | 55,93 | 57,12 | 55,54 | 56,56 | 1,54% | - |
| 19.02.2021 | 55,26 | 56,12 | 55,11 | 55,70 | 3,14% | - |
| 18.02.2021 | 53,31 | 54,09 | 53,08 | 54,00 | -0,72% | - |
| 17.02.2021 | 54,38 | 54,40 | 54,38 | 54,39 | -2,21% | - |
| 16.02.2021 | 57,27 | 57,46 | 55,46 | 55,62 | -2,51% | - |
| 12.02.2021 | 55,42 | 57,17 | 55,03 | 57,05 | 3,28% | - |
| 11.02.2021 | 57,07 | 57,30 | 54,92 | 55,24 | -2,26% | - |
| 10.02.2021 | 53,05 | 56,97 | 52,41 | 56,52 | 5,32% | - |
| 09.02.2021 | 50,89 | 54,49 | 50,86 | 53,66 | 5,15% | - |
| 08.02.2021 | 50,84 | 51,72 | 50,59 | 51,03 | 2,01% | - |
| 05.02.2021 | 49,98 | 50,70 | 49,52 | 50,03 | 1,06% | - |
| 04.02.2021 | 49,52 | 49,69 | 49,50 | 49,50 | 4,40% | - |
| 03.02.2021 | 46,84 | 48,40 | 46,33 | 47,42 | -0,34% | - |
| 02.02.2021 | 47,04 | 48,67 | 45,93 | 47,58 | -0,47% | - |
| 01.02.2021 | 46,69 | 47,99 | 45,95 | 47,80 | 2,78% | - |
| 29.01.2021 | 47,92 | 48,14 | 0,00 | 46,51 | -1,41% | - |
| 28.01.2021 | 47,33 | 48,04 | 0,00 | 47,17 | -0,08% | - |
| 27.01.2021 | 48,28 | 48,39 | 46,43 | 47,21 | -4,04% | - |
| 26.01.2021 | 49,92 | 50,39 | 48,90 | 49,20 | -1,38% | - |
| 25.01.2021 | 49,80 | 50,08 | 48,61 | 49,89 | 3,16% | - |
| 22.01.2021 | 47,88 | 48,58 | 47,31 | 48,36 | -0,43% | - |
| 21.01.2021 | 49,97 | 50,36 | 48,57 | 48,57 | -2,85% | - |
| 20.01.2021 | 49,75 | 50,01 | 48,99 | 50,00 | 4,36% | - |
| 19.01.2021 | 48,16 | 48,78 | 47,67 | 47,91 | 1,11% | - |
| 15.01.2021 | 46,68 | 47,67 | 46,03 | 47,38 | -0,76% | - |
| 14.01.2021 | 48,88 | 49,07 | 47,70 | 47,75 | 2,29% | - |
| 13.01.2021 | 46,96 | 47,22 | 46,35 | 46,68 | -1,82% | - |
| 12.01.2021 | 46,83 | 47,87 | 46,59 | 47,54 | 1,97% | - |
| 11.01.2021 | 46,93 | 47,00 | 46,20 | 46,62 | -2,34% | - |
| 08.01.2021 | 48,60 | 48,82 | 47,60 | 47,74 | -0,84% | - |
| 07.01.2021 | 47,54 | 49,23 | 46,77 | 48,14 | 3,19% | - |
| 06.01.2021 | 46,21 | 47,49 | 45,61 | 46,65 | 5,22% | - |
| 05.01.2021 | 43,64 | 44,70 | 43,26 | 44,34 | 3,06% | - |
| 04.01.2021 | 44,57 | 44,57 | 42,42 | 43,02 | 0,75% | - |
| 31.12.2020 | 42,59 | 43,08 | 42,50 | 42,70 | 0,31% | - |
| 30.12.2020 | 42,82 | 43,01 | 42,37 | 42,57 | -0,43% | - |
| 29.12.2020 | 42,73 | 42,99 | 42,36 | 42,76 | -3,50% | - |
| 28.12.2020 | 44,02 | 44,37 | 43,11 | 44,31 | 2,68% | - |
| 24.12.2020 | 43,29 | 44,21 | 43,04 | 43,15 | -1,09% | - |
| 23.12.2020 | 42,89 | 43,86 | 42,89 | 43,63 | 1,96% | - |
| 22.12.2020 | 42,83 | 43,25 | 42,55 | 42,79 | -0,57% | - |
| 21.12.2020 | 42,91 | 43,60 | 42,57 | 43,03 | -0,35% | - |
| 18.12.2020 | 42,82 | 43,88 | 42,25 | 43,18 | 1,11% | - |
| 17.12.2020 | 41,63 | 42,71 | 41,62 | 42,71 | 1,92% | - |
| 16.12.2020 | 42,02 | 42,59 | 41,74 | 41,90 | -1,56% | - |
| 15.12.2020 | 42,48 | 42,57 | 42,48 | 42,57 | 1,51% | - |
| 14.12.2020 | 43,32 | 43,56 | 41,89 | 41,93 | -4,43% | - |
| 11.12.2020 | 43,67 | 43,88 | 41,75 | 43,88 | -1,36% | - |
| 10.12.2020 | 45,09 | 45,19 | 43,79 | 44,48 | 0,41% | - |
| 09.12.2020 | 44,84 | 44,97 | 43,47 | 44,30 | -0,58% | - |
| 08.12.2020 | 44,67 | 46,07 | 44,08 | 44,56 | -0,69% | - |
| 07.12.2020 | 45,07 | 45,17 | 44,47 | 44,87 | -0,44% | - |
| 04.12.2020 | 43,57 | 45,17 | 43,57 | 45,07 | 3,43% | - |
| 03.12.2020 | 43,36 | 44,13 | 42,84 | 43,58 | 1,92% | - |
| 02.12.2020 | 43,11 | 44,88 | 42,71 | 42,76 | -0,37% | - |
| 01.12.2020 | 42,63 | 43,27 | 42,38 | 42,92 | 2,78% | - |
| 30.11.2020 | 42,11 | 42,27 | 41,31 | 41,76 | 0,83% | - |
| 27.11.2020 | 41,39 | 42,56 | 41,38 | 41,41 | -4,05% | - |
| 25.11.2020 | 42,32 | 43,16 | 42,05 | 43,16 | 1,39% | - |
| 24.11.2020 | 42,58 | 42,58 | 42,57 | 42,57 | 11,91% | - |
| 23.11.2020 | 37,41 | 38,59 | 37,39 | 38,04 | 0,18% | - |
| 20.11.2020 | 38,08 | 38,75 | 37,70 | 37,97 | 0,78% | - |
| 19.11.2020 | 39,36 | 39,36 | 37,64 | 37,68 | -1,88% | - |
| 18.11.2020 | 38,87 | 39,76 | 38,33 | 38,40 | 0,07% | - |
| 17.11.2020 | 37,26 | 38,74 | 37,00 | 38,37 | 0,56% | - |
| 16.11.2020 | 38,27 | 38,92 | 37,97 | 38,16 | 2,86% | - |
| 13.11.2020 | 36,61 | 37,24 | 36,39 | 37,10 | 4,86% | - |
| 12.11.2020 | 35,21 | 35,77 | 34,59 | 35,38 | -2,29% | - |
| 11.11.2020 | 36,66 | 36,66 | 0,00 | 36,21 | -2,70% | - |
| 10.11.2020 | 36,26 | 37,58 | 0,00 | 37,21 | 4,95% | - |
| 09.11.2020 | 35,00 | 36,70 | 34,06 | 35,46 | 6,66% | - |
| 06.11.2020 | 36,14 | 36,14 | 32,71 | 33,24 | -9,02% | - |
| 05.11.2020 | 34,77 | 36,77 | 0,00 | 36,54 | 6,75% | - |
| 04.11.2020 | 33,02 | 34,73 | 32,82 | 34,23 | 2,12% | - |
| 03.11.2020 | 32,71 | 34,63 | 32,56 | 33,52 | 7,27% | - |
| 02.11.2020 | 30,23 | 31,34 | 30,23 | 31,25 | 2,88% | - |
| 30.10.2020 | 30,29 | 30,87 | 29,90 | 30,37 | 0,48% | - |
| 29.10.2020 | 30,06 | 30,28 | 29,42 | 30,23 | 1,07% | - |
| 28.10.2020 | 30,62 | 31,05 | 29,84 | 29,91 | -6,53% | - |
| 27.10.2020 | 30,99 | 32,00 | 30,99 | 32,00 | -2,51% | - |
| 26.10.2020 | 32,69 | 32,94 | 32,24 | 32,82 | -3,44% | - |
| 23.10.2020 | 33,88 | 33,99 | 32,99 | 33,99 | -0,86% | - |
| 22.10.2020 | 32,94 | 34,30 | 32,49 | 34,29 | 5,83% | - |
| 21.10.2020 | 33,34 | 33,43 | 32,40 | 32,40 | -4,31% | - |
| 20.10.2020 | 33,43 | 33,86 | 33,09 | 33,86 | 1,23% | - |
| 19.10.2020 | 33,14 | 33,77 | 32,63 | 33,45 | -0,10% | - |
| 16.10.2020 | 34,85 | 34,88 | 33,21 | 33,48 | -2,90% | - |
| 15.10.2020 | 34,64 | 35,74 | 34,48 | 34,48 | -1,91% | - |
| 14.10.2020 | 34,47 | 35,15 | 34,33 | 35,15 | 2,51% | - |
| 13.10.2020 | 35,18 | 35,18 | 33,65 | 34,29 | -3,00% | - |
| 12.10.2020 | 35,48 | 35,67 | 34,89 | 35,35 | 0,77% | - |
| 09.10.2020 | 35,84 | 36,23 | 34,80 | 35,08 | -1,86% | - |
| 08.10.2020 | 34,83 | 36,06 | 34,34 | 35,75 | 3,96% | - |
| 07.10.2020 | 34,59 | 34,95 | 34,10 | 34,39 | 2,34% | - |
| 06.10.2020 | 32,33 | 34,05 | 0,00 | 33,60 | 0,87% | - |
| 05.10.2020 | 33,22 | 33,32 | 33,22 | 33,31 | 5,24% | - |