2,674$
0,92%
Echtzeit-Aktienkurs Arc Document Solutions Inc.
Bid:
Ask:
Aktienkurse zur Arc Document Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 2,65 | 2,69 | 2,65 | 2,65 | -0,38% | 184.296,00 |
| 19.04.2024 | 2,68 | 2,70 | 2,66 | 2,66 | -1,12% | 302.385,00 |
| 18.04.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 1,51% | 46.767,00 |
| 17.04.2024 | 2,65 | 2,68 | 2,64 | 2,65 | 0,00% | 115.512,00 |
| 16.04.2024 | 2,62 | 2,68 | 2,62 | 2,65 | 0,00% | 61.441,00 |
| 15.04.2024 | 2,66 | 2,67 | 2,62 | 2,65 | 0,76% | 122.159,00 |
| 12.04.2024 | 2,62 | 2,66 | 2,62 | 2,63 | 0,38% | 53.702,00 |
| 11.04.2024 | 2,61 | 2,69 | 2,56 | 2,62 | 0,00% | 92.886,00 |
| 10.04.2024 | 2,64 | 2,65 | 2,60 | 2,62 | -0,76% | 67.897,00 |
| 09.04.2024 | 2,66 | 2,67 | 2,63 | 2,64 | -0,75% | 91.097,00 |
| 08.04.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | 68.655,00 |
| 05.04.2024 | 2,65 | 2,69 | 2,64 | 2,69 | 1,13% | 61.417,00 |
| 04.04.2024 | 2,70 | 2,71 | 2,63 | 2,66 | -0,37% | 83.874,00 |
| 03.04.2024 | 2,68 | 2,73 | 2,66 | 2,67 | -1,11% | 95.433,00 |
| 02.04.2024 | 2,66 | 2,70 | 2,65 | 2,70 | 1,50% | 83.714,00 |
| 01.04.2024 | 2,75 | 2,75 | 2,63 | 2,66 | -3,97% | 139.508,00 |
| 28.03.2024 | 2,73 | 2,77 | 2,66 | 2,77 | 1,47% | 167.810,00 |
| 27.03.2024 | 2,75 | 2,78 | 2,72 | 2,73 | -0,73% | 193.420,00 |
| 26.03.2024 | 2,70 | 2,75 | 2,69 | 2,75 | 1,85% | 96.829,00 |
| 25.03.2024 | 2,67 | 2,72 | 2,67 | 2,70 | 1,12% | 272.666,00 |
| 22.03.2024 | 2,56 | 2,67 | 2,56 | 2,67 | 3,49% | 217.675,00 |
| 21.03.2024 | 2,60 | 2,64 | 2,57 | 2,58 | -1,15% | 97.453,00 |
| 20.03.2024 | 2,57 | 2,61 | 2,56 | 2,61 | 1,95% | 162.938,00 |
| 19.03.2024 | 2,57 | 2,61 | 2,56 | 2,56 | 0,00% | 124.157,00 |
| 18.03.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -3,40% | 126.807,00 |
| 15.03.2024 | 2,64 | 2,69 | 2,60 | 2,65 | 0,76% | 233.022,00 |
| 14.03.2024 | 2,63 | 2,65 | 2,60 | 2,63 | -0,38% | 40.882,00 |
| 13.03.2024 | 2,64 | 2,66 | 2,61 | 2,64 | 0,00% | 68.585,00 |
| 12.03.2024 | 2,62 | 2,66 | 2,60 | 2,64 | 1,15% | 114.022,00 |
| 11.03.2024 | 2,62 | 2,63 | 2,57 | 2,61 | -0,76% | 119.359,00 |
| 08.03.2024 | 2,61 | 2,64 | 2,60 | 2,63 | 0,77% | 70.703,00 |
| 07.03.2024 | 2,64 | 2,65 | 2,58 | 2,61 | -0,76% | 147.570,00 |
| 06.03.2024 | 2,64 | 2,64 | 2,59 | 2,63 | -0,38% | 95.587,00 |
| 05.03.2024 | 2,65 | 2,68 | 2,61 | 2,64 | 0,76% | 94.515,00 |
| 04.03.2024 | 2,65 | 2,66 | 2,58 | 2,62 | -1,13% | 167.794,00 |
| 01.03.2024 | 2,69 | 2,71 | 2,59 | 2,65 | -2,21% | 289.659,00 |
| 29.02.2024 | 2,68 | 2,72 | 2,60 | 2,71 | 0,37% | 241.259,00 |
| 28.02.2024 | 2,70 | 2,72 | 2,65 | 2,70 | 0,75% | 214.284,00 |
| 27.02.2024 | 2,71 | 2,75 | 2,65 | 2,68 | -1,47% | 356.517,00 |
| 26.02.2024 | 2,65 | 2,72 | 2,65 | 2,72 | 1,49% | 256.663,00 |
| 23.02.2024 | 2,62 | 2,68 | 2,61 | 2,68 | 1,90% | 155.181,00 |
| 22.02.2024 | 2,69 | 2,72 | 2,61 | 2,63 | -0,75% | 178.137,00 |
| 21.02.2024 | 2,69 | 2,71 | 2,62 | 2,65 | -1,49% | 223.351,00 |
| 20.02.2024 | 2,72 | 2,76 | 2,69 | 2,69 | -0,74% | 136.204,00 |
| 16.02.2024 | 2,76 | 2,77 | 2,70 | 2,71 | -1,81% | 184.568,00 |
| 15.02.2024 | 2,78 | 2,78 | 2,64 | 2,76 | 0,36% | 248.407,00 |
| 14.02.2024 | 2,73 | 2,82 | 2,69 | 2,75 | 3,00% | 169.707,00 |
| 13.02.2024 | 2,80 | 2,84 | 2,64 | 2,67 | -4,98% | 255.152,00 |
| 12.02.2024 | 2,84 | 2,92 | 2,81 | 2,81 | -1,40% | 132.614,00 |
| 09.02.2024 | 2,91 | 2,95 | 2,83 | 2,85 | -3,06% | 162.804,00 |
| 08.02.2024 | 2,89 | 2,95 | 2,86 | 2,94 | 0,68% | 64.852,00 |
| 07.02.2024 | 2,89 | 2,93 | 2,86 | 2,92 | 0,34% | 121.761,00 |
| 06.02.2024 | 2,93 | 2,98 | 2,85 | 2,91 | -0,34% | 134.132,00 |
| 05.02.2024 | 2,93 | 2,96 | 2,85 | 2,92 | -1,02% | 178.752,00 |
| 02.02.2024 | 2,94 | 2,96 | 2,91 | 2,95 | -1,34% | 91.369,00 |
| 01.02.2024 | 2,92 | 3,01 | 2,91 | 2,99 | 1,36% | 97.503,00 |
| 31.01.2024 | 3,04 | 3,06 | 2,88 | 2,95 | -2,96% | 235.675,00 |
| 30.01.2024 | 3,06 | 3,09 | 3,03 | 3,04 | -3,18% | 109.794,00 |
| 29.01.2024 | 3,11 | 3,16 | 3,04 | 3,14 | 2,28% | 239.894,00 |
| 26.01.2024 | 3,02 | 3,10 | 3,02 | 3,07 | 0,66% | 100.381,00 |
| 25.01.2024 | 3,02 | 3,05 | 3,00 | 3,05 | 2,35% | 81.314,00 |
| 24.01.2024 | 3,01 | 3,02 | 2,98 | 2,98 | 1,02% | 114.677,00 |
| 23.01.2024 | 2,91 | 3,00 | 2,91 | 2,95 | 0,34% | 130.834,00 |
| 22.01.2024 | 2,95 | 3,00 | 2,90 | 2,94 | 0,00% | 131.966,00 |
| 19.01.2024 | 3,03 | 3,03 | 2,92 | 2,94 | -1,34% | 141.214,00 |
| 18.01.2024 | 3,06 | 3,06 | 2,94 | 2,98 | -1,65% | 78.400,00 |
| 17.01.2024 | 3,07 | 3,12 | 3,02 | 3,03 | -2,88% | 76.453,00 |
| 16.01.2024 | 3,09 | 3,19 | 3,09 | 3,12 | 0,65% | 149.758,00 |
| 12.01.2024 | 3,10 | 3,13 | 2,99 | 3,10 | 0,98% | 186.290,00 |
| 11.01.2024 | 2,89 | 3,12 | 2,81 | 3,07 | 6,60% | 422.277,00 |
| 10.01.2024 | 2,92 | 2,96 | 2,88 | 2,88 | -1,03% | 174.811,00 |
| 09.01.2024 | 3,00 | 3,00 | 2,90 | 2,91 | -3,96% | 183.379,00 |
| 08.01.2024 | 3,10 | 3,10 | 3,01 | 3,03 | -1,30% | 133.693,00 |
| 05.01.2024 | 3,12 | 3,15 | 3,03 | 3,07 | -1,60% | 105.400,00 |
| 04.01.2024 | 3,20 | 3,22 | 3,10 | 3,12 | -1,58% | 108.270,00 |
| 03.01.2024 | 3,25 | 3,25 | 3,14 | 3,17 | -2,76% | 142.505,00 |
| 02.01.2024 | 3,30 | 3,32 | 3,23 | 3,26 | -0,61% | 100.339,00 |
| 29.12.2023 | 3,13 | 3,28 | 3,13 | 3,28 | 4,46% | 159.406,00 |
| 28.12.2023 | 3,30 | 3,30 | 3,12 | 3,14 | -4,56% | 75.791,00 |
| 27.12.2023 | 3,32 | 3,34 | 3,23 | 3,29 | 0,30% | 121.794,00 |
| 26.12.2023 | 3,18 | 3,30 | 3,18 | 3,28 | 3,80% | 81.180,00 |
| 22.12.2023 | 3,07 | 3,17 | 3,03 | 3,16 | 3,61% | 156.672,00 |
| 21.12.2023 | 3,03 | 3,05 | 2,96 | 3,05 | 2,01% | 74.505,00 |
| 20.12.2023 | 2,98 | 3,05 | 2,95 | 2,99 | 0,34% | 120.243,00 |
| 19.12.2023 | 3,00 | 3,00 | 2,96 | 2,98 | 0,00% | 57.734,00 |
| 18.12.2023 | 3,00 | 3,00 | 2,88 | 2,98 | -0,33% | 107.723,00 |
| 15.12.2023 | 2,99 | 2,99 | 2,92 | 2,99 | 1,36% | 110.430,00 |
| 14.12.2023 | 2,96 | 3,00 | 2,89 | 2,95 | 1,37% | 132.920,00 |
| 13.12.2023 | 2,76 | 2,91 | 2,76 | 2,91 | 5,05% | 353.205,00 |
| 12.12.2023 | 2,90 | 2,97 | 2,76 | 2,77 | -4,81% | 168.148,00 |
| 11.12.2023 | 2,95 | 2,98 | 2,90 | 2,91 | -1,69% | 69.784,00 |
| 08.12.2023 | 2,98 | 3,01 | 2,95 | 2,96 | -1,33% | 58.020,00 |
| 07.12.2023 | 3,02 | 3,04 | 2,95 | 3,00 | -1,64% | 109.259,00 |
| 06.12.2023 | 3,04 | 3,08 | 3,01 | 3,05 | 2,01% | 64.182,00 |
| 05.12.2023 | 2,94 | 3,05 | 2,94 | 2,99 | 1,70% | 142.818,00 |
| 04.12.2023 | 2,95 | 2,97 | 2,89 | 2,94 | -0,34% | 123.812,00 |
| 01.12.2023 | 2,84 | 2,97 | 2,83 | 2,95 | 4,24% | 161.487,00 |
| 30.11.2023 | 2,87 | 2,90 | 2,81 | 2,83 | -0,70% | 81.243,00 |
| 29.11.2023 | 2,95 | 2,95 | 2,81 | 2,85 | -1,04% | 185.716,00 |
| 28.11.2023 | 2,92 | 2,94 | 2,87 | 2,88 | -0,69% | 68.983,00 |