10,930$
-1,97%
Echtzeit-Aktienkurs Arcos Dorados Holdings
Bid:
Ask:
Aktienkurse zur Arcos Dorados Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 11,12 | 11,19 | 10,93 | 10,93 | -1,97% | 1.126.427,00 |
| 23.04.2024 | 11,01 | 11,26 | 10,97 | 11,15 | 1,73% | 777.783,00 |
| 22.04.2024 | 10,91 | 11,02 | 10,77 | 10,96 | 0,55% | 908.599,00 |
| 19.04.2024 | 10,78 | 10,94 | 10,78 | 10,90 | 1,30% | 1.118.890,00 |
| 18.04.2024 | 10,65 | 10,80 | 10,60 | 10,76 | 1,13% | 848.004,00 |
| 17.04.2024 | 10,74 | 10,74 | 10,58 | 10,64 | 0,19% | 622.675,00 |
| 16.04.2024 | 10,82 | 10,85 | 10,51 | 10,62 | -2,57% | 1.300.821,00 |
| 15.04.2024 | 11,00 | 11,13 | 10,83 | 10,90 | -0,91% | 3.182.403,00 |
| 12.04.2024 | 11,18 | 11,20 | 10,89 | 11,00 | -2,14% | 2.203.031,00 |
| 11.04.2024 | 11,23 | 11,28 | 11,02 | 11,24 | 0,81% | 855.011,00 |
| 10.04.2024 | 11,05 | 11,24 | 11,04 | 11,15 | -1,15% | 848.929,00 |
| 09.04.2024 | 10,91 | 11,29 | 10,81 | 11,28 | 4,06% | 1.920.284,00 |
| 08.04.2024 | 10,71 | 10,89 | 10,60 | 10,84 | 1,98% | 2.478.478,00 |
| 05.04.2024 | 10,74 | 10,84 | 10,57 | 10,63 | -1,30% | 880.039,00 |
| 04.04.2024 | 11,10 | 11,10 | 10,75 | 10,77 | -1,73% | 1.317.841,00 |
| 03.04.2024 | 11,03 | 11,10 | 10,96 | 10,96 | -0,99% | 979.407,00 |
| 02.04.2024 | 11,11 | 11,17 | 10,92 | 11,07 | -0,98% | 770.329,00 |
| 01.04.2024 | 11,11 | 11,22 | 11,02 | 11,18 | 0,54% | 714.952,00 |
| 28.03.2024 | 11,03 | 11,22 | 10,87 | 11,12 | 0,91% | 1.066.455,00 |
| 27.03.2024 | 10,75 | 11,04 | 10,75 | 11,02 | 2,61% | 1.675.423,00 |
| 26.03.2024 | 10,79 | 11,01 | 10,74 | 10,74 | 0,00% | 1.032.181,00 |
| 25.03.2024 | 10,76 | 10,94 | 10,70 | 10,74 | -0,56% | 733.329,00 |
| 22.03.2024 | 11,21 | 11,21 | 10,76 | 10,80 | -4,00% | 840.690,00 |
| 21.03.2024 | 11,22 | 11,32 | 11,02 | 11,25 | 0,63% | 1.478.375,00 |
| 20.03.2024 | 11,08 | 11,22 | 10,85 | 11,18 | 0,99% | 1.763.783,00 |
| 19.03.2024 | 10,85 | 11,23 | 10,71 | 11,07 | 1,37% | 1.916.501,00 |
| 18.03.2024 | 11,36 | 11,48 | 10,86 | 10,92 | -3,79% | 1.760.367,00 |
| 15.03.2024 | 11,79 | 11,79 | 11,33 | 11,35 | -3,81% | 2.606.118,00 |
| 14.03.2024 | 11,88 | 11,88 | 11,28 | 11,80 | -0,76% | 1.975.045,00 |
| 13.03.2024 | 11,35 | 11,92 | 10,75 | 11,89 | -0,50% | 4.749.289,00 |
| 12.03.2024 | 11,60 | 11,96 | 11,57 | 11,95 | 3,64% | 1.420.850,00 |
| 11.03.2024 | 11,51 | 11,61 | 11,44 | 11,53 | -0,09% | 577.867,00 |
| 08.03.2024 | 11,58 | 11,64 | 11,38 | 11,54 | -0,26% | 883.898,00 |
| 07.03.2024 | 11,84 | 11,84 | 11,55 | 11,57 | -1,70% | 448.526,00 |
| 06.03.2024 | 11,66 | 12,00 | 11,65 | 11,77 | 1,73% | 1.270.141,00 |
| 05.03.2024 | 11,74 | 11,74 | 11,54 | 11,57 | -1,45% | 511.173,00 |
| 04.03.2024 | 11,80 | 11,91 | 11,63 | 11,74 | -0,68% | 439.445,00 |
| 01.03.2024 | 11,87 | 11,89 | 11,70 | 11,82 | -0,34% | 626.227,00 |
| 29.02.2024 | 12,09 | 12,13 | 11,76 | 11,86 | -1,25% | 658.438,00 |
| 28.02.2024 | 11,72 | 12,07 | 11,69 | 12,01 | 1,87% | 591.688,00 |
| 27.02.2024 | 11,73 | 11,91 | 11,56 | 11,79 | 1,46% | 2.115.114,00 |
| 26.02.2024 | 11,54 | 11,70 | 11,44 | 11,62 | 0,87% | 690.811,00 |
| 23.02.2024 | 11,68 | 11,70 | 11,39 | 11,52 | -0,95% | 649.169,00 |
| 22.02.2024 | 11,63 | 11,82 | 11,46 | 11,63 | -0,26% | 972.471,00 |
| 21.02.2024 | 11,56 | 11,75 | 11,46 | 11,66 | 0,87% | 1.648.662,00 |
| 20.02.2024 | 11,71 | 11,74 | 11,39 | 11,56 | -1,78% | 873.810,00 |
| 16.02.2024 | 11,82 | 11,87 | 11,73 | 11,77 | -1,34% | 698.144,00 |
| 15.02.2024 | 11,98 | 12,05 | 11,83 | 11,93 | -0,42% | 724.614,00 |
| 14.02.2024 | 12,09 | 12,13 | 11,95 | 11,98 | -0,08% | 467.161,00 |
| 13.02.2024 | 11,66 | 12,02 | 11,32 | 11,99 | 0,33% | 849.086,00 |
| 12.02.2024 | 12,04 | 12,16 | 11,94 | 11,95 | -0,67% | 403.373,00 |
| 09.02.2024 | 11,87 | 12,05 | 11,84 | 12,03 | 1,35% | 1.042.180,00 |
| 08.02.2024 | 11,96 | 11,96 | 11,75 | 11,87 | -1,00% | 669.319,00 |
| 07.02.2024 | 12,12 | 12,22 | 11,94 | 11,99 | -1,32% | 775.452,00 |
| 06.02.2024 | 12,21 | 12,47 | 12,12 | 12,15 | 0,16% | 1.340.536,00 |
| 05.02.2024 | 12,72 | 12,74 | 12,11 | 12,13 | -5,60% | 1.016.010,00 |
| 02.02.2024 | 12,80 | 13,00 | 12,58 | 12,85 | -0,93% | 1.493.676,00 |
| 01.02.2024 | 12,47 | 12,98 | 12,47 | 12,97 | 4,77% | 1.447.200,00 |
| 31.01.2024 | 12,39 | 12,69 | 12,30 | 12,38 | 0,08% | 851.943,00 |
| 30.01.2024 | 12,79 | 12,80 | 12,27 | 12,37 | -2,90% | 846.554,00 |
| 29.01.2024 | 12,85 | 12,90 | 12,45 | 12,74 | -1,24% | 886.627,00 |
| 26.01.2024 | 13,13 | 13,20 | 12,88 | 12,90 | -1,45% | 792.579,00 |
| 25.01.2024 | 12,77 | 13,10 | 12,66 | 13,09 | 3,07% | 1.034.056,00 |
| 24.01.2024 | 12,55 | 12,83 | 12,53 | 12,70 | 2,01% | 1.058.868,00 |
| 23.01.2024 | 12,30 | 12,48 | 12,30 | 12,45 | 1,63% | 445.030,00 |
| 22.01.2024 | 12,29 | 12,47 | 12,15 | 12,25 | -0,24% | 700.547,00 |
| 19.01.2024 | 12,14 | 12,29 | 11,98 | 12,28 | 1,40% | 699.943,00 |
| 18.01.2024 | 12,01 | 12,14 | 11,94 | 12,11 | 0,83% | 665.741,00 |
| 17.01.2024 | 11,78 | 12,05 | 11,78 | 12,01 | 0,92% | 609.790,00 |
| 16.01.2024 | 11,74 | 11,94 | 11,53 | 11,90 | 0,42% | 1.142.232,00 |
| 12.01.2024 | 12,10 | 12,19 | 11,84 | 11,85 | -1,41% | 545.697,00 |
| 11.01.2024 | 12,12 | 12,16 | 11,91 | 12,02 | -0,41% | 679.166,00 |
| 10.01.2024 | 12,07 | 12,12 | 11,96 | 12,07 | -0,08% | 396.970,00 |
| 09.01.2024 | 12,17 | 12,18 | 12,03 | 12,08 | -1,71% | 422.671,00 |
| 08.01.2024 | 12,14 | 12,30 | 12,06 | 12,29 | 1,99% | 414.825,00 |
| 05.01.2024 | 11,87 | 12,09 | 11,85 | 12,05 | 1,18% | 615.501,00 |
| 04.01.2024 | 12,06 | 12,06 | 11,89 | 11,91 | -1,08% | 494.460,00 |
| 03.01.2024 | 12,16 | 12,19 | 12,00 | 12,04 | -1,47% | 708.708,00 |
| 02.01.2024 | 12,55 | 12,55 | 12,17 | 12,22 | -3,70% | 1.157.220,00 |
| 29.12.2023 | 12,75 | 12,75 | 12,57 | 12,69 | -0,86% | 398.323,00 |
| 28.12.2023 | 12,75 | 13,00 | 12,74 | 12,80 | 0,08% | 767.764,00 |
| 27.12.2023 | 12,74 | 12,89 | 12,67 | 12,79 | 0,47% | 762.891,00 |
| 26.12.2023 | 12,72 | 12,73 | 12,63 | 12,73 | 0,63% | 464.533,00 |
| 22.12.2023 | 12,48 | 12,70 | 12,35 | 12,65 | 1,52% | 1.804.212,00 |
| 21.12.2023 | 12,27 | 12,46 | 12,21 | 12,46 | 3,15% | 1.157.645,00 |
| 20.12.2023 | 12,40 | 12,45 | 12,04 | 12,08 | -2,74% | 1.112.165,00 |
| 19.12.2023 | 12,41 | 12,55 | 12,28 | 12,42 | 0,81% | 1.086.981,00 |
| 18.12.2023 | 12,22 | 12,32 | 12,11 | 12,32 | 1,15% | 937.105,00 |
| 15.12.2023 | 12,28 | 12,34 | 12,11 | 12,18 | -1,14% | 1.637.034,00 |
| 14.12.2023 | 12,67 | 12,74 | 12,21 | 12,32 | -2,22% | 701.039,00 |
| 13.12.2023 | 12,20 | 12,61 | 11,99 | 12,60 | 4,30% | 877.149,00 |
| 12.12.2023 | 12,18 | 12,28 | 12,06 | 12,08 | -0,82% | 1.330.715,00 |
| 11.12.2023 | 12,21 | 12,31 | 11,90 | 12,18 | -0,25% | 969.504,00 |
| 08.12.2023 | 12,23 | 12,43 | 12,16 | 12,21 | -0,73% | 768.030,00 |
| 07.12.2023 | 12,21 | 12,36 | 12,07 | 12,30 | 0,65% | 596.978,00 |
| 06.12.2023 | 12,15 | 12,28 | 12,07 | 12,22 | 1,16% | 917.196,00 |
| 05.12.2023 | 11,95 | 12,25 | 11,85 | 12,08 | 0,58% | 797.990,00 |
| 04.12.2023 | 12,05 | 12,49 | 11,92 | 12,01 | -1,07% | 2.138.027,00 |
| 01.12.2023 | 11,75 | 12,19 | 11,73 | 12,14 | 4,75% | 1.648.643,00 |
| 30.11.2023 | 11,58 | 11,64 | 11,47 | 11,59 | 0,09% | 1.102.051,00 |