13,980$
-0,07%
Echtzeit-Aktienkurs Arco Platform Limited
Bid:
Ask:
Aktienkurse zur Arco Platform Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2023 | 13,98 | 13,99 | 13,97 | 13,98 | -0,07% | 471.062,00 |
| 05.12.2023 | 13,99 | 14,01 | 13,99 | 13,99 | 0,00% | 447.086,00 |
| 04.12.2023 | 13,99 | 14,00 | 13,99 | 13,99 | 0,00% | 649.936,00 |
| 01.12.2023 | 13,97 | 13,99 | 13,97 | 13,99 | 0,14% | 1.966.632,00 |
| 30.11.2023 | 13,98 | 13,99 | 13,97 | 13,97 | 0,00% | 179.836,00 |
| 29.11.2023 | 13,99 | 14,00 | 13,96 | 13,97 | -0,14% | 357.012,00 |
| 28.11.2023 | 13,98 | 14,00 | 13,97 | 13,99 | 0,07% | 66.417,00 |
| 27.11.2023 | 13,97 | 13,99 | 13,97 | 13,98 | 0,07% | 43.336,00 |
| 24.11.2023 | 13,96 | 13,98 | 13,95 | 13,97 | 0,07% | 18.739,00 |
| 22.11.2023 | 13,96 | 13,99 | 13,96 | 13,96 | 0,07% | 55.932,00 |
| 21.11.2023 | 13,98 | 13,99 | 13,95 | 13,95 | -0,07% | 135.448,00 |
| 20.11.2023 | 13,98 | 13,98 | 13,95 | 13,96 | 0,00% | 304.888,00 |
| 17.11.2023 | 13,97 | 13,99 | 13,95 | 13,96 | -0,14% | 67.710,00 |
| 16.11.2023 | 14,01 | 14,02 | 13,97 | 13,98 | -0,21% | 447.447,00 |
| 15.11.2023 | 13,98 | 14,01 | 13,98 | 14,01 | 0,29% | 961.119,00 |
| 14.11.2023 | 13,95 | 14,02 | 13,95 | 13,97 | 0,14% | 491.417,00 |
| 13.11.2023 | 13,90 | 14,00 | 13,90 | 13,95 | 0,22% | 206.870,00 |
| 10.11.2023 | 13,91 | 13,92 | 13,89 | 13,92 | 0,14% | 300.512,00 |
| 09.11.2023 | 13,90 | 13,91 | 13,89 | 13,90 | 0,07% | 137.276,00 |
| 08.11.2023 | 13,88 | 13,91 | 13,87 | 13,89 | 0,22% | 212.915,00 |
| 07.11.2023 | 13,87 | 13,87 | 13,84 | 13,86 | -0,11% | 123.729,00 |
| 06.11.2023 | 13,86 | 13,88 | 13,86 | 13,88 | 0,11% | 31.906,00 |
| 03.11.2023 | 13,89 | 13,89 | 13,86 | 13,86 | -0,07% | 24.155,00 |
| 02.11.2023 | 13,89 | 13,89 | 13,87 | 13,87 | -0,36% | 279.958,00 |
| 01.11.2023 | 13,87 | 13,92 | 13,85 | 13,92 | 0,36% | 72.003,00 |
| 31.10.2023 | 13,85 | 13,88 | 13,85 | 13,87 | 0,00% | 48.722,00 |
| 30.10.2023 | 13,89 | 13,90 | 13,86 | 13,87 | 0,07% | 53.483,00 |
| 27.10.2023 | 13,88 | 13,88 | 13,86 | 13,86 | -0,07% | 47.637,00 |
| 26.10.2023 | 13,85 | 13,87 | 13,83 | 13,87 | 0,00% | 32.239,00 |
| 25.10.2023 | 13,86 | 13,91 | 13,85 | 13,87 | 0,14% | 93.423,00 |
| 24.10.2023 | 13,86 | 13,88 | 13,84 | 13,85 | 0,00% | 200.625,00 |
| 23.10.2023 | 13,84 | 13,86 | 13,84 | 13,85 | 0,07% | 59.134,00 |
| 20.10.2023 | 13,84 | 13,88 | 13,82 | 13,84 | 0,00% | 95.114,00 |
| 19.10.2023 | 13,84 | 13,86 | 13,83 | 13,84 | 0,00% | 35.289,00 |
| 18.10.2023 | 13,83 | 13,87 | 13,83 | 13,84 | -0,04% | 30.961,00 |
| 17.10.2023 | 13,80 | 13,85 | 13,80 | 13,85 | 0,18% | 86.125,00 |
| 16.10.2023 | 13,82 | 13,83 | 13,81 | 13,82 | 0,07% | 27.543,00 |
| 13.10.2023 | 13,81 | 13,82 | 13,79 | 13,81 | 0,00% | 47.319,00 |
| 12.10.2023 | 13,81 | 13,85 | 13,81 | 13,81 | 0,07% | 29.096,00 |
| 11.10.2023 | 13,81 | 13,83 | 13,78 | 13,80 | 0,00% | 186.484,00 |
| 10.10.2023 | 13,80 | 13,82 | 13,77 | 13,80 | 0,00% | 127.557,00 |
| 09.10.2023 | 13,80 | 13,81 | 13,79 | 13,80 | 0,00% | 91.867,00 |
| 06.10.2023 | 13,80 | 13,82 | 13,80 | 13,80 | -0,22% | 59.811,00 |
| 05.10.2023 | 13,80 | 13,83 | 13,78 | 13,83 | 0,22% | 103.331,00 |
| 04.10.2023 | 13,78 | 13,81 | 13,77 | 13,80 | 0,07% | 65.752,00 |
| 03.10.2023 | 13,77 | 13,81 | 13,76 | 13,79 | 0,07% | 145.260,00 |
| 02.10.2023 | 13,76 | 13,79 | 13,76 | 13,78 | 0,00% | 67.895,00 |
| 29.09.2023 | 13,84 | 13,84 | 13,76 | 13,78 | -0,36% | 77.231,00 |
| 28.09.2023 | 13,80 | 13,84 | 13,79 | 13,83 | 0,51% | 656.142,00 |
| 27.09.2023 | 13,76 | 13,85 | 13,74 | 13,76 | 0,07% | 430.185,00 |
| 26.09.2023 | 13,74 | 13,76 | 13,73 | 13,75 | 0,07% | 334.805,00 |
| 25.09.2023 | 13,74 | 13,75 | 13,70 | 13,74 | 0,00% | 74.490,00 |
| 22.09.2023 | 13,74 | 13,75 | 13,71 | 13,74 | 0,07% | 57.555,00 |
| 21.09.2023 | 13,74 | 13,75 | 13,73 | 13,73 | -0,07% | 807.118,00 |
| 20.09.2023 | 13,76 | 13,76 | 13,73 | 13,74 | 0,00% | 93.152,00 |
| 19.09.2023 | 13,75 | 13,76 | 13,73 | 13,74 | 0,00% | 197.632,00 |
| 18.09.2023 | 13,77 | 13,77 | 13,74 | 13,74 | -0,07% | 171.668,00 |
| 15.09.2023 | 13,77 | 13,78 | 13,74 | 13,75 | -0,07% | 255.688,00 |
| 14.09.2023 | 13,76 | 13,77 | 13,75 | 13,76 | -0,07% | 174.521,00 |
| 13.09.2023 | 13,73 | 13,77 | 13,73 | 13,77 | 0,22% | 1.300.419,00 |
| 12.09.2023 | 13,73 | 13,76 | 13,71 | 13,74 | 0,00% | 122.207,00 |
| 11.09.2023 | 13,75 | 13,75 | 13,73 | 13,74 | 0,07% | 77.673,00 |
| 08.09.2023 | 13,73 | 13,77 | 13,68 | 13,73 | 0,00% | 164.890,00 |
| 07.09.2023 | 13,68 | 13,74 | 13,68 | 13,73 | 0,15% | 126.309,00 |
| 06.09.2023 | 13,68 | 13,71 | 13,67 | 13,71 | 0,22% | 110.122,00 |
| 05.09.2023 | 13,60 | 13,70 | 13,60 | 13,68 | 0,00% | 137.817,00 |
| 01.09.2023 | 13,67 | 13,80 | 13,66 | 13,68 | 0,00% | 214.099,00 |
| 31.08.2023 | 13,71 | 13,73 | 13,66 | 13,68 | -0,22% | 120.543,00 |
| 30.08.2023 | 13,68 | 13,74 | 13,66 | 13,71 | 0,22% | 82.452,00 |
| 29.08.2023 | 13,63 | 13,69 | 13,62 | 13,68 | 0,37% | 107.693,00 |
| 28.08.2023 | 13,62 | 13,66 | 13,61 | 13,63 | 0,00% | 250.654,00 |
| 25.08.2023 | 13,60 | 13,63 | 13,60 | 13,63 | 0,15% | 558.162,00 |
| 24.08.2023 | 13,60 | 13,64 | 13,56 | 13,61 | 0,00% | 423.799,00 |
| 23.08.2023 | 13,61 | 13,62 | 13,58 | 13,61 | -0,07% | 798.778,00 |
| 22.08.2023 | 13,60 | 13,65 | 13,60 | 13,62 | 0,00% | 78.619,00 |
| 21.08.2023 | 13,60 | 13,62 | 13,57 | 13,62 | 0,07% | 213.603,00 |
| 18.08.2023 | 13,60 | 13,62 | 13,58 | 13,61 | -0,07% | 1.079.670,00 |
| 17.08.2023 | 13,60 | 13,67 | 13,59 | 13,62 | -0,22% | 935.814,00 |
| 16.08.2023 | 13,65 | 13,65 | 13,57 | 13,65 | 0,15% | 1.090.371,00 |
| 15.08.2023 | 13,68 | 13,72 | 13,59 | 13,63 | -0,37% | 1.573.820,00 |
| 14.08.2023 | 13,75 | 13,75 | 13,65 | 13,68 | -0,07% | 1.769.367,00 |
| 11.08.2023 | 13,75 | 13,85 | 13,65 | 13,69 | 14,56% | 3.033.333,00 |
| 10.08.2023 | 12,00 | 12,03 | 11,86 | 11,95 | 0,17% | 46.084,00 |
| 09.08.2023 | 11,90 | 11,99 | 11,64 | 11,93 | 0,25% | 136.634,00 |
| 08.08.2023 | 12,12 | 12,13 | 11,69 | 11,90 | -2,46% | 111.624,00 |
| 07.08.2023 | 12,32 | 12,32 | 12,20 | 12,20 | -1,21% | 34.181,00 |
| 04.08.2023 | 12,38 | 12,51 | 12,33 | 12,35 | 0,16% | 46.681,00 |
| 03.08.2023 | 12,87 | 13,22 | 12,28 | 12,33 | -3,22% | 125.877,00 |
| 02.08.2023 | 12,95 | 12,95 | 12,46 | 12,74 | -0,62% | 84.688,00 |
| 01.08.2023 | 13,06 | 13,20 | 12,81 | 12,82 | -0,70% | 74.941,00 |
| 31.07.2023 | 12,74 | 12,96 | 12,66 | 12,91 | 1,33% | 121.585,00 |
| 28.07.2023 | 13,02 | 13,02 | 12,74 | 12,74 | -0,16% | 57.431,00 |
| 27.07.2023 | 12,75 | 12,89 | 12,70 | 12,76 | -0,70% | 133.029,00 |
| 26.07.2023 | 12,93 | 13,18 | 12,61 | 12,85 | -0,46% | 234.718,00 |
| 25.07.2023 | 12,87 | 13,17 | 12,80 | 12,91 | 0,31% | 625.176,00 |
| 24.07.2023 | 12,73 | 13,14 | 12,73 | 12,87 | 1,18% | 116.794,00 |
| 21.07.2023 | 12,79 | 12,91 | 12,67 | 12,72 | 0,00% | 219.526,00 |
| 20.07.2023 | 12,69 | 12,79 | 12,63 | 12,72 | 0,00% | 210.506,00 |
| 19.07.2023 | 12,70 | 12,96 | 12,65 | 12,72 | -0,08% | 172.670,00 |
| 18.07.2023 | 12,80 | 12,81 | 12,67 | 12,73 | -0,16% | 123.181,00 |