Börse:
6,006$
0,27%
Echtzeit-Aktienkurs Arcos Dorados Holdings Inc.
Bid:
5,977$
Ask:
6,036$
Aktienkurse zur Arcos Dorados Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 6,04 | 6,08 | 5,95 | 5,99 | -0,83% | 704.229,00 |
| 03.08.2021 | 6,18 | 6,19 | 5,94 | 6,04 | -3,05% | 880.672,00 |
| 02.08.2021 | 6,05 | 6,32 | 6,00 | 6,23 | 2,64% | 789.165,00 |
| 30.07.2021 | 5,93 | 6,09 | 5,92 | 6,07 | 2,36% | 724.189,00 |
| 29.07.2021 | 5,97 | 5,98 | 5,85 | 5,93 | -0,50% | 565.677,00 |
| 28.07.2021 | 5,68 | 5,98 | 5,63 | 5,96 | 3,29% | 634.265,00 |
| 27.07.2021 | 5,86 | 5,88 | 5,71 | 5,77 | -1,87% | 523.074,00 |
| 26.07.2021 | 5,78 | 5,91 | 5,75 | 5,88 | 2,08% | 466.493,00 |
| 23.07.2021 | 5,90 | 5,92 | 5,74 | 5,76 | -1,71% | 382.455,00 |
| 22.07.2021 | 5,88 | 5,93 | 5,83 | 5,86 | 1,03% | 705.178,00 |
| 21.07.2021 | 5,63 | 5,84 | 5,63 | 5,80 | 4,69% | 438.225,00 |
| 20.07.2021 | 5,50 | 5,58 | 5,48 | 5,54 | 0,73% | 771.637,00 |
| 19.07.2021 | 5,57 | 5,61 | 5,43 | 5,50 | -3,00% | 1.145.888,00 |
| 16.07.2021 | 5,73 | 5,79 | 5,63 | 5,67 | -1,05% | 627.467,00 |
| 15.07.2021 | 5,67 | 5,82 | 5,65 | 5,73 | 0,17% | 437.258,00 |
| 14.07.2021 | 5,81 | 5,84 | 5,65 | 5,72 | -0,17% | 2.123.060,00 |
| 13.07.2021 | 5,87 | 5,88 | 5,73 | 5,73 | -1,88% | 653.706,00 |
| 12.07.2021 | 5,94 | 5,99 | 5,82 | 5,84 | -1,85% | 1.059.677,00 |
| 09.07.2021 | 5,86 | 6,02 | 5,81 | 5,95 | 1,88% | 660.386,00 |
| 08.07.2021 | 5,94 | 5,97 | 5,77 | 5,84 | -2,83% | 1.294.283,00 |
| 07.07.2021 | 6,01 | 6,02 | 5,90 | 6,01 | -0,17% | 1.834.332,00 |
| 06.07.2021 | 6,07 | 6,08 | 5,83 | 6,02 | -1,47% | 828.628,00 |
| 02.07.2021 | 6,08 | 6,17 | 6,01 | 6,11 | 2,17% | 434.679,00 |
| 01.07.2021 | 6,03 | 6,07 | 5,98 | 5,98 | 0,17% | 307.014,00 |
| 30.06.2021 | 5,99 | 6,04 | 5,94 | 5,97 | -0,33% | 481.262,00 |
| 29.06.2021 | 6,09 | 6,10 | 5,93 | 5,99 | -2,12% | 807.939,00 |
| 28.06.2021 | 6,15 | 6,16 | 6,05 | 6,12 | -0,49% | 566.463,00 |
| 25.06.2021 | 6,34 | 6,34 | 6,15 | 6,15 | -3,91% | 669.855,00 |
| 24.06.2021 | 6,26 | 6,48 | 6,26 | 6,40 | 2,24% | 762.706,00 |
| 23.06.2021 | 6,21 | 6,34 | 6,21 | 6,26 | 0,64% | 385.723,00 |
| 22.06.2021 | 6,24 | 6,24 | 6,15 | 6,22 | -0,16% | 615.441,00 |
| 21.06.2021 | 6,25 | 6,26 | 6,17 | 6,23 | -0,48% | 255.446,00 |
| 18.06.2021 | 6,32 | 6,39 | 6,26 | 6,26 | -2,34% | 1.092.820,00 |
| 17.06.2021 | 6,43 | 6,49 | 6,30 | 6,41 | 0,31% | 935.730,00 |
| 16.06.2021 | 6,36 | 6,42 | 6,35 | 6,39 | 0,31% | 449.878,00 |
| 15.06.2021 | 6,46 | 6,46 | 6,33 | 6,37 | -0,78% | 414.563,00 |
| 14.06.2021 | 6,38 | 6,50 | 6,34 | 6,42 | 0,63% | 435.433,00 |
| 11.06.2021 | 6,50 | 6,52 | 6,30 | 6,38 | -2,15% | 336.205,00 |
| 10.06.2021 | 6,66 | 6,66 | 6,47 | 6,52 | -0,61% | 260.860,00 |
| 09.06.2021 | 6,63 | 6,73 | 6,55 | 6,56 | -0,15% | 463.143,00 |
| 08.06.2021 | 6,57 | 6,64 | 6,53 | 6,57 | -0,45% | 547.178,00 |
| 07.06.2021 | 6,69 | 6,69 | 6,55 | 6,60 | -1,05% | 447.770,00 |
| 04.06.2021 | 6,67 | 6,75 | 6,57 | 6,67 | 0,76% | 521.091,00 |
| 03.06.2021 | 6,68 | 6,69 | 6,56 | 6,62 | -2,36% | 361.047,00 |
| 02.06.2021 | 6,67 | 6,82 | 6,61 | 6,78 | 1,95% | 909.162,00 |
| 01.06.2021 | 6,56 | 6,74 | 6,39 | 6,65 | 2,78% | 1.063.621,00 |
| 28.05.2021 | 6,15 | 6,49 | 6,13 | 6,47 | 5,20% | 1.022.131,00 |
| 27.05.2021 | 6,20 | 6,27 | 6,10 | 6,15 | -0,49% | 1.304.261,00 |
| 26.05.2021 | 6,19 | 6,23 | 6,07 | 6,18 | 0,00% | 420.994,00 |
| 25.05.2021 | 6,25 | 6,25 | 6,09 | 6,18 | -0,64% | 681.050,00 |
| 24.05.2021 | 6,18 | 6,23 | 6,13 | 6,22 | 1,14% | 404.642,00 |
| 21.05.2021 | 6,31 | 6,33 | 6,03 | 6,15 | -2,38% | 640.465,00 |
| 20.05.2021 | 6,48 | 6,50 | 6,30 | 6,30 | -3,23% | 895.727,00 |
| 19.05.2021 | 6,45 | 6,54 | 6,33 | 6,51 | -0,15% | 1.647.759,00 |
| 18.05.2021 | 6,30 | 6,53 | 6,22 | 6,52 | 3,33% | 1.454.182,00 |
| 17.05.2021 | 6,16 | 6,47 | 6,13 | 6,31 | 2,10% | 628.273,00 |
| 14.05.2021 | 6,19 | 6,33 | 6,11 | 6,18 | 0,32% | 1.103.096,00 |
| 13.05.2021 | 6,11 | 6,60 | 5,84 | 6,16 | 0,98% | 1.433.836,00 |
| 12.05.2021 | 6,07 | 6,54 | 6,03 | 6,10 | -6,44% | 1.310.269,00 |
| 11.05.2021 | 6,24 | 6,68 | 6,16 | 6,52 | 2,68% | 2.849.220,00 |
| 10.05.2021 | 6,35 | 6,43 | 6,11 | 6,35 | 0,47% | 1.557.282,00 |
| 07.05.2021 | 6,07 | 6,32 | 5,89 | 6,32 | 4,64% | 1.081.657,00 |
| 06.05.2021 | 5,84 | 6,16 | 5,73 | 6,04 | 2,55% | 1.358.277,00 |
| 05.05.2021 | 5,68 | 5,98 | 5,74 | 5,89 | 3,70% | 928.528,00 |
| 04.05.2021 | 5,84 | 5,84 | 5,60 | 5,68 | -2,57% | 476.105,00 |
| 03.05.2021 | 5,79 | 5,87 | 5,71 | 5,83 | 1,75% | 580.484,00 |
| 30.04.2021 | 5,67 | 5,93 | 5,67 | 5,73 | 0,70% | 1.015.425,00 |
| 29.04.2021 | 5,46 | 5,75 | 5,42 | 5,69 | 5,18% | 1.461.596,00 |
| 28.04.2021 | 5,41 | 5,47 | 5,38 | 5,41 | -0,18% | 1.089.743,00 |
| 27.04.2021 | 5,39 | 5,50 | 5,36 | 5,42 | 1,12% | 594.862,00 |
| 26.04.2021 | 5,17 | 5,38 | 5,15 | 5,36 | 4,08% | 767.488,00 |
| 23.04.2021 | 5,23 | 5,25 | 5,14 | 5,15 | -2,65% | 950.549,00 |
| 22.04.2021 | 5,27 | 5,32 | 5,22 | 5,29 | 0,00% | 853.976,00 |
| 21.04.2021 | 5,38 | 5,39 | 5,29 | 5,29 | -2,04% | 495.285,00 |
| 20.04.2021 | 5,37 | 5,43 | 5,29 | 5,40 | -0,37% | 1.011.910,00 |
| 19.04.2021 | 5,44 | 5,48 | 5,36 | 5,42 | -0,18% | 526.397,00 |
| 16.04.2021 | 5,25 | 5,50 | 5,25 | 5,43 | 3,43% | 1.362.256,00 |
| 15.04.2021 | 5,05 | 5,25 | 5,02 | 5,25 | 4,79% | 1.465.529,00 |
| 14.04.2021 | 5,03 | 5,07 | 4,95 | 5,01 | -0,60% | 1.051.462,00 |
| 13.04.2021 | 5,04 | 5,10 | 4,99 | 5,04 | 0,40% | 615.381,00 |
| 12.04.2021 | 5,05 | 5,13 | 4,99 | 5,02 | -0,79% | 733.618,00 |
| 09.04.2021 | 5,11 | 5,12 | 5,03 | 5,06 | -1,36% | 833.142,00 |
| 08.04.2021 | 5,20 | 5,21 | 5,08 | 5,13 | -1,54% | 999.494,00 |
| 07.04.2021 | 5,21 | 5,31 | 5,19 | 5,21 | -0,38% | 717.478,00 |
| 06.04.2021 | 5,15 | 5,26 | 5,13 | 5,23 | 1,55% | 1.714.700,00 |
| 05.04.2021 | 5,22 | 5,27 | 5,11 | 5,15 | 0,19% | 2.007.933,00 |
| 01.04.2021 | 5,09 | 5,17 | 5,06 | 5,14 | 0,98% | 807.144,00 |
| 31.03.2021 | 5,10 | 5,13 | 5,07 | 5,09 | -0,20% | 1.115.358,00 |
| 30.03.2021 | 5,00 | 5,14 | 4,98 | 5,10 | 0,99% | 496.959,00 |
| 29.03.2021 | 5,02 | 5,07 | 4,86 | 5,05 | 0,40% | 1.236.285,00 |
| 26.03.2021 | 4,92 | 5,06 | 4,84 | 5,03 | 3,07% | 1.438.676,00 |
| 25.03.2021 | 4,96 | 5,00 | 4,84 | 4,88 | -2,40% | 556.458,00 |
| 24.03.2021 | 5,20 | 5,22 | 4,98 | 5,00 | -3,10% | 511.755,00 |
| 23.03.2021 | 5,07 | 5,17 | 5,03 | 5,16 | 0,78% | 1.064.728,00 |
| 22.03.2021 | 5,14 | 5,18 | 5,08 | 5,12 | -0,39% | 625.637,00 |
| 19.03.2021 | 5,12 | 5,18 | 5,01 | 5,14 | 0,39% | 1.619.004,00 |
| 18.03.2021 | 5,34 | 5,34 | 5,09 | 5,12 | -3,94% | 837.662,00 |
| 17.03.2021 | 5,40 | 5,42 | 5,23 | 5,33 | 1,33% | 1.471.196,00 |
| 16.03.2021 | 5,27 | 5,29 | 5,13 | 5,26 | -0,19% | 1.176.958,00 |
| 15.03.2021 | 5,26 | 5,42 | 5,20 | 5,27 | 1,54% | 1.805.551,00 |