Börse:
3,473$
0,96%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
3,386$
Ask:
3,560$
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2020 | 3,50 | 3,52 | 3,35 | 3,44 | -2,27% | 724.875,00 |
| 21.05.2020 | 3,57 | 3,61 | 3,47 | 3,52 | -0,56% | 785.526,00 |
| 20.05.2020 | 3,47 | 3,67 | 3,47 | 3,54 | 2,31% | 1.253.190,00 |
| 19.05.2020 | 3,47 | 3,51 | 3,32 | 3,46 | 0,58% | 587.186,00 |
| 18.05.2020 | 3,32 | 3,51 | 3,30 | 3,44 | 8,18% | 681.382,00 |
| 15.05.2020 | 3,35 | 3,40 | 3,09 | 3,18 | -1,85% | 826.673,00 |
| 14.05.2020 | 3,25 | 3,26 | 3,07 | 3,24 | -3,28% | 1.925.141,00 |
| 13.05.2020 | 3,45 | 3,50 | 3,21 | 3,35 | -6,94% | 1.555.762,00 |
| 12.05.2020 | 3,70 | 3,76 | 3,60 | 3,60 | -2,44% | 272.852,00 |
| 11.05.2020 | 3,81 | 3,81 | 3,56 | 3,69 | -2,89% | 697.515,00 |
| 08.05.2020 | 3,75 | 3,88 | 3,66 | 3,80 | 3,54% | 939.965,00 |
| 07.05.2020 | 3,56 | 3,68 | 3,53 | 3,67 | 2,23% | 768.170,00 |
| 06.05.2020 | 3,59 | 3,62 | 3,42 | 3,59 | 1,70% | 1.186.227,00 |
| 05.05.2020 | 3,65 | 3,71 | 3,51 | 3,53 | -1,67% | 799.996,00 |
| 04.05.2020 | 3,66 | 3,72 | 3,55 | 3,59 | -3,75% | 630.307,00 |
| 01.05.2020 | 3,71 | 3,78 | 3,44 | 3,73 | -2,10% | 611.058,00 |
| 30.04.2020 | 3,95 | 3,95 | 3,73 | 3,81 | -3,54% | 1.158.116,00 |
| 29.04.2020 | 3,81 | 4,00 | 3,71 | 3,95 | 6,47% | 1.417.144,00 |
| 28.04.2020 | 3,52 | 3,74 | 3,51 | 3,71 | 5,40% | 1.124.529,00 |
| 27.04.2020 | 3,65 | 3,68 | 3,44 | 3,52 | -0,85% | 853.288,00 |
| 24.04.2020 | 3,73 | 3,74 | 3,40 | 3,55 | -3,01% | 1.409.438,00 |
| 23.04.2020 | 3,60 | 3,72 | 3,55 | 3,66 | 4,57% | 1.066.938,00 |
| 22.04.2020 | 3,55 | 3,60 | 3,46 | 3,50 | 0,00% | 1.194.504,00 |
| 21.04.2020 | 3,59 | 3,65 | 3,50 | 3,50 | -5,67% | 564.067,00 |
| 20.04.2020 | 3,80 | 3,80 | 3,58 | 3,71 | -2,87% | - |
| 17.04.2020 | 3,93 | 4,11 | 3,77 | 3,82 | 2,69% | 1.502.511,00 |
| 16.04.2020 | 3,91 | 3,94 | 3,62 | 3,72 | -3,63% | 705.544,00 |
| 15.04.2020 | 3,59 | 3,86 | 3,46 | 3,86 | 6,04% | 626.308,00 |
| 14.04.2020 | 3,97 | 4,14 | 3,61 | 3,64 | -4,96% | 1.437.083,00 |
| 13.04.2020 | 4,11 | 4,17 | 3,77 | 3,83 | -4,01% | 791.662,00 |
| 09.04.2020 | 3,69 | 4,26 | 3,65 | 3,99 | 12,71% | 2.383.644,00 |
| 08.04.2020 | 3,43 | 3,59 | 3,41 | 3,54 | 4,42% | 1.081.717,00 |
| 07.04.2020 | 3,40 | 3,60 | 3,35 | 3,39 | 4,63% | 731.481,00 |
| 06.04.2020 | 3,09 | 3,33 | 3,07 | 3,24 | 6,58% | 1.116.317,00 |
| 03.04.2020 | 3,07 | 3,17 | 2,96 | 3,04 | -0,33% | 1.366.172,00 |
| 02.04.2020 | 3,16 | 3,17 | 3,00 | 3,05 | 0,66% | 1.279.737,00 |
| 01.04.2020 | 3,28 | 3,30 | 3,00 | 3,03 | -9,28% | 1.157.266,00 |
| 31.03.2020 | 3,33 | 3,58 | 3,30 | 3,34 | 0,00% | 1.114.281,00 |
| 30.03.2020 | 3,50 | 3,65 | 3,27 | 3,34 | -5,38% | 1.704.976,00 |
| 27.03.2020 | 3,59 | 3,67 | 3,42 | 3,53 | -6,12% | 1.362.798,00 |
| 26.03.2020 | 3,55 | 4,12 | 3,41 | 3,76 | 8,67% | 3.699.111,00 |
| 25.03.2020 | 3,45 | 3,57 | 3,41 | 3,46 | 0,29% | 2.610.861,00 |
| 24.03.2020 | 3,49 | 4,50 | 3,38 | 3,45 | 4,23% | 1.132.135,00 |
| 23.03.2020 | 3,55 | 3,64 | 3,18 | 3,31 | -7,02% | 1.393.716,00 |
| 20.03.2020 | 3,46 | 4,20 | 3,41 | 3,56 | 8,21% | 2.179.573,00 |
| 19.03.2020 | 3,25 | 3,94 | 3,07 | 3,29 | 2,49% | 1.684.836,00 |
| 18.03.2020 | 3,85 | 4,06 | 3,12 | 3,21 | -20,94% | 1.940.134,00 |
| 17.03.2020 | 4,48 | 4,48 | 3,92 | 4,06 | -3,33% | 1.444.177,00 |
| 16.03.2020 | 4,31 | 4,41 | 4,00 | 4,20 | -17,16% | 845.532,00 |
| 13.03.2020 | 4,55 | 5,10 | 4,20 | 5,07 | 17,91% | 743.870,00 |
| 12.03.2020 | 4,32 | 4,41 | 3,88 | 4,30 | -6,72% | 1.421.178,00 |
| 11.03.2020 | 5,55 | 5,60 | 4,40 | 4,61 | -19,12% | 1.225.988,00 |
| 10.03.2020 | 5,50 | 5,73 | 5,41 | 5,70 | 8,78% | 559.822,00 |
| 09.03.2020 | 5,86 | 5,86 | 5,24 | 5,24 | -15,07% | 417.100,00 |
| 06.03.2020 | 6,05 | 6,22 | 5,91 | 6,17 | 0,65% | 857.458,00 |
| 05.03.2020 | 6,38 | 6,50 | 6,13 | 6,13 | -5,84% | 697.968,00 |
| 04.03.2020 | 6,70 | 6,75 | 6,27 | 6,51 | -1,96% | 574.943,00 |
| 03.03.2020 | 6,61 | 6,78 | 6,59 | 6,64 | 0,45% | 653.212,00 |
| 02.03.2020 | 6,41 | 6,61 | 6,28 | 6,61 | 2,64% | 433.473,00 |
| 28.02.2020 | 6,37 | 6,45 | 6,21 | 6,44 | -1,08% | 465.643,00 |
| 27.02.2020 | 6,70 | 6,76 | 6,20 | 6,51 | -3,98% | 868.957,00 |
| 26.02.2020 | 6,92 | 6,92 | 6,75 | 6,78 | -2,59% | 453.670,00 |
| 25.02.2020 | 7,17 | 7,20 | 6,91 | 6,96 | -2,79% | 384.327,00 |
| 24.02.2020 | 7,21 | 7,25 | 7,05 | 7,16 | -3,11% | 303.631,00 |
| 21.02.2020 | 7,38 | 7,41 | 7,27 | 7,39 | 0,14% | 178.165,00 |
| 20.02.2020 | 7,30 | 7,40 | 7,20 | 7,38 | 0,96% | 653.688,00 |
| 19.02.2020 | 7,29 | 7,47 | 7,23 | 7,31 | 1,11% | 627.977,00 |
| 18.02.2020 | 7,32 | 7,46 | 7,21 | 7,23 | -1,50% | 742.091,00 |
| 14.02.2020 | 7,30 | 7,38 | 7,25 | 7,34 | 0,27% | 309.872,00 |
| 13.02.2020 | 7,26 | 7,45 | 7,26 | 7,32 | 0,14% | 365.209,00 |
| 12.02.2020 | 7,38 | 7,40 | 7,23 | 7,31 | -0,81% | 312.953,00 |
| 11.02.2020 | 7,35 | 7,40 | 7,23 | 7,37 | -0,27% | 431.854,00 |
| 10.02.2020 | 7,43 | 7,50 | 7,36 | 7,39 | -1,47% | 499.811,00 |
| 07.02.2020 | 7,63 | 7,64 | 7,39 | 7,50 | -2,22% | 212.876,00 |
| 06.02.2020 | 7,81 | 7,82 | 7,63 | 7,67 | -1,54% | 178.834,00 |
| 05.02.2020 | 7,70 | 7,84 | 7,70 | 7,79 | 1,96% | 388.240,00 |
| 04.02.2020 | 7,69 | 7,76 | 7,60 | 7,64 | 0,13% | 737.995,00 |
| 03.02.2020 | 7,68 | 7,69 | 7,58 | 7,63 | -0,52% | 274.374,00 |
| 31.01.2020 | 7,69 | 7,72 | 7,65 | 7,67 | -1,03% | 245.877,00 |
| 30.01.2020 | 7,85 | 7,91 | 7,64 | 7,75 | -2,15% | 246.990,00 |
| 29.01.2020 | 7,98 | 8,11 | 7,87 | 7,92 | -0,13% | 441.117,00 |
| 28.01.2020 | 7,73 | 7,96 | 7,65 | 7,93 | 2,19% | 344.959,00 |
| 27.01.2020 | 7,85 | 7,85 | 7,70 | 7,76 | -3,00% | 478.239,00 |
| 24.01.2020 | 8,05 | 8,05 | 7,94 | 8,00 | -0,37% | 473.356,00 |
| 23.01.2020 | 7,82 | 8,05 | 7,76 | 8,03 | 2,69% | 646.228,00 |
| 22.01.2020 | 7,82 | 7,90 | 7,75 | 7,82 | 0,26% | 298.348,00 |
| 21.01.2020 | 7,87 | 8,00 | 7,61 | 7,80 | -3,35% | 2.088.031,00 |
| 17.01.2020 | 8,07 | 8,14 | 8,06 | 8,07 | 0,12% | 585.940,00 |
| 16.01.2020 | 8,05 | 8,13 | 8,05 | 8,06 | 0,00% | 458.915,00 |
| 15.01.2020 | 8,14 | 8,14 | 8,04 | 8,06 | -0,25% | 251.745,00 |
| 14.01.2020 | 8,07 | 8,13 | 8,03 | 8,08 | 0,12% | 302.556,00 |
| 13.01.2020 | 8,12 | 8,17 | 8,06 | 8,07 | 0,00% | 1.007.490,00 |
| 10.01.2020 | 8,08 | 8,16 | 8,06 | 8,07 | 0,50% | 226.743,00 |
| 09.01.2020 | 8,02 | 8,10 | 8,00 | 8,03 | 0,37% | 416.969,00 |
| 08.01.2020 | 8,09 | 8,14 | 7,97 | 8,00 | -1,11% | 377.927,00 |
| 07.01.2020 | 8,14 | 8,15 | 8,05 | 8,09 | -0,74% | 752.465,00 |
| 06.01.2020 | 7,93 | 8,19 | 7,91 | 8,15 | 2,26% | 677.611,00 |
| 03.01.2020 | 8,10 | 8,10 | 7,93 | 7,97 | -2,33% | 471.182,00 |
| 02.01.2020 | 8,11 | 8,23 | 8,05 | 8,16 | 0,74% | 381.856,00 |
| 31.12.2019 | 8,24 | 8,30 | 8,02 | 8,10 | -2,41% | 481.714,00 |