Arrive AI Inc. ARAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,2150-0,00 (-0,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,22 | -0,46 % | $0,22 | $0,22 | $0,21 | 380,40K |
| 2026-09-30 | $0,22 | +3,83 % | $0,22 | $0,23 | $0,21 | 872,10K |
| 2026-09-29 | $0,21 | +9,42 % | $0,19 | $0,22 | $0,19 | 982,60K |
| 2026-09-28 | $0,19 | -4,98 % | $0,21 | $0,21 | $0,19 | 729,80K |
| 2026-09-25 | $0,20 | -14,10 % | $0,23 | $0,23 | $0,20 | 1,63M |
| 2026-09-24 | $0,23 | -3,70 % | $0,24 | $0,24 | $0,23 | 319,70K |
| 2026-09-23 | $0,24 | -2,80 % | $0,25 | $0,27 | $0,24 | 1,36M |
| 2026-09-22 | $0,25 | +4,17 % | $0,25 | $0,26 | $0,24 | 623,70K |
| 2026-09-21 | $0,24 | -0,41 % | $0,24 | $0,27 | $0,23 | 2,29M |
| 2026-09-18 | $0,24 | -3,60 % | $0,25 | $0,28 | $0,23 | 5,44M |
| 2026-09-17 | $0,25 | +9,65 % | $0,23 | $0,25 | $0,23 | 428,70K |
| 2026-09-16 | $0,23 | -3,39 % | $0,23 | $0,23 | $0,23 | 159,50K |
| 2026-09-15 | $0,24 | -0,42 % | $0,24 | $0,24 | $0,23 | 197,90K |
| 2026-09-14 | $0,24 | +6,76 % | $0,23 | $0,25 | $0,23 | 583,00K |
| 2026-09-11 | $0,22 | -3,48 % | $0,25 | $0,25 | $0,22 | 280,20K |
| 2026-09-10 | $0,23 | -5,74 % | $0,24 | $0,24 | $0,23 | 287,40K |
| 2026-09-09 | $0,24 | +0,41 % | $0,25 | $0,25 | $0,24 | 94,80K |
| 2026-09-08 | $0,24 | +1,67 % | $0,25 | $0,25 | $0,24 | 203,50K |
| 2026-09-04 | $0,24 | -4,02 % | $0,26 | $0,26 | $0,23 | 372,10K |
| 2026-09-03 | $0,25 | +3,32 % | $0,25 | $0,25 | $0,24 | 275,80K |
| 2026-09-02 | $0,24 | +1,69 % | $0,24 | $0,25 | $0,23 | 240,90K |
| 2026-09-01 | $0,24 | -3,27 % | $0,24 | $0,25 | $0,23 | 316,40K |
| 2026-08-31 | $0,25 | +8,89 % | $0,23 | $0,25 | $0,23 | 204,50K |
| 2026-08-28 | $0,22 | -2,60 % | $0,23 | $0,24 | $0,22 | 221,40K |
| 2026-08-27 | $0,23 | -2,12 % | $0,23 | $0,24 | $0,23 | 293,40K |
| 2026-08-26 | $0,24 | -0,84 % | $0,24 | $0,24 | $0,22 | 329,60K |
| 2026-08-25 | $0,24 | +3,03 % | $0,23 | $0,24 | $0,23 | 265,30K |
| 2026-08-24 | $0,23 | -6,10 % | $0,24 | $0,25 | $0,23 | 597,10K |
| 2026-08-21 | $0,25 | +2,50 % | $0,24 | $0,25 | $0,24 | 272,80K |
| 2026-08-20 | $0,24 | -2,83 % | $0,25 | $0,25 | $0,24 | 627,50K |
| 2026-08-19 | $0,25 | -1,59 % | $0,25 | $0,27 | $0,24 | 709,70K |
| 2026-08-18 | $0,25 | +1,21 % | $0,25 | $0,26 | $0,24 | 471,30K |
| 2026-08-17 | $0,25 | -1,98 % | $0,25 | $0,27 | $0,25 | 633,40K |
| 2026-08-14 | $0,25 | +5,42 % | $0,25 | $0,26 | $0,23 | 526,90K |
| 2026-08-13 | $0,24 | -7,69 % | $0,22 | $0,25 | $0,22 | 1,03M |
| 2026-08-12 | $0,26 | -3,35 % | $0,27 | $0,28 | $0,26 | 618,40K |
| 2026-08-11 | $0,27 | -0,74 % | $0,27 | $0,28 | $0,27 | 316,60K |
| 2026-08-10 | $0,27 | +1,88 % | $0,27 | $0,29 | $0,26 | 448,70K |
| 2026-08-07 | $0,27 | +8,57 % | $0,25 | $0,29 | $0,25 | 962,70K |
| 2026-08-06 | $0,25 | +2,08 % | $0,25 | $0,25 | $0,24 | 263,60K |
| 2026-08-05 | $0,24 | -1,64 % | $0,25 | $0,25 | $0,24 | 359,40K |
| 2026-08-04 | $0,24 | -2,79 % | $0,25 | $0,30 | $0,23 | 1,04M |
| 2026-08-03 | $0,25 | +6,81 % | $0,23 | $0,25 | $0,23 | 584,40K |
| 2026-07-31 | $0,23 | -2,08 % | $0,24 | $0,29 | $0,22 | 2,16M |
| 2026-07-30 | $0,24 | +2,13 % | $0,23 | $0,25 | $0,23 | 874,70K |
| 2026-07-29 | $0,23 | -7,84 % | $0,27 | $0,27 | $0,23 | 406,60K |
| 2026-07-28 | $0,25 | -11,15 % | $0,28 | $0,28 | $0,25 | 442,00K |
| 2026-07-27 | $0,29 | -2,71 % | $0,30 | $0,31 | $0,28 | 305,80K |
| 2026-07-24 | $0,29 | -5,45 % | $0,32 | $0,32 | $0,29 | 322,20K |
| 2026-07-23 | $0,31 | +1,63 % | $0,29 | $0,33 | $0,28 | 299,70K |
| 2026-07-22 | $0,31 | -7,53 % | $0,33 | $0,34 | $0,30 | 927,70K |
| 2026-07-21 | $0,33 | -9,54 % | $0,38 | $0,38 | $0,33 | 746,20K |
| 2026-07-20 | $0,37 | +1,10 % | $0,36 | $0,37 | $0,36 | 205,30K |
| 2026-07-17 | $0,36 | -2,68 % | $0,37 | $0,38 | $0,36 | 228,50K |
| 2026-07-16 | $0,37 | -3,87 % | $0,40 | $0,40 | $0,37 | 271,50K |
| 2026-07-15 | $0,39 | +1,84 % | $0,38 | $0,40 | $0,38 | 453,20K |
| 2026-07-14 | $0,38 | -3,30 % | $0,38 | $0,39 | $0,36 | 402,30K |
| 2026-07-13 | $0,39 | -6,19 % | $0,41 | $0,42 | $0,39 | 203,90K |
| 2026-07-10 | $0,42 | +1,69 % | $0,42 | $0,43 | $0,41 | 316,10K |
| 2026-07-09 | $0,41 | +7,55 % | $0,40 | $0,42 | $0,38 | 469,10K |
| 2026-07-08 | $0,38 | -1,03 % | $0,39 | $0,39 | $0,36 | 386,60K |
| 2026-07-07 | $0,39 | -6,95 % | $0,41 | $0,41 | $0,38 | 301,90K |
| 2026-07-06 | $0,42 | +5,57 % | $0,40 | $0,43 | $0,39 | 646,80K |
| 2026-07-02 | $0,40 | -3,89 % | $0,41 | $0,43 | $0,39 | 257,10K |
| 2026-07-01 | $0,41 | -4,20 % | $0,42 | $0,43 | $0,39 | 384,30K |
| 2026-06-30 | $0,43 | +9,44 % | $0,39 | $0,43 | $0,37 | 676,80K |
| 2026-06-29 | $0,39 | +1,03 % | $0,40 | $0,41 | $0,38 | 642,50K |
| 2026-06-26 | $0,39 | -0,77 % | $0,41 | $0,44 | $0,39 | 948,30K |
| 2026-06-25 | $0,39 | -5,33 % | $0,42 | $0,42 | $0,36 | 556,70K |
| 2026-06-24 | $0,41 | -6,14 % | $0,44 | $0,44 | $0,41 | 612,20K |
| 2026-06-23 | $0,44 | -0,68 % | $0,42 | $0,47 | $0,42 | 555,90K |
| 2026-06-22 | $0,44 | -6,34 % | $0,47 | $0,47 | $0,43 | 826,80K |
| 2026-06-18 | $0,47 | -1,05 % | $0,50 | $0,50 | $0,46 | 792,10K |
| 2026-06-17 | $0,48 | -1,85 % | $0,50 | $0,50 | $0,46 | 548,10K |
| 2026-06-16 | $0,49 | -3,56 % | $0,51 | $0,51 | $0,48 | 485,70K |
| 2026-06-15 | $0,50 | +3,27 % | $0,47 | $0,53 | $0,47 | 978,20K |
| 2026-06-12 | $0,49 | -10,93 % | $0,54 | $0,55 | $0,49 | 1,34M |
| 2026-06-11 | $0,55 | +13,43 % | $0,50 | $0,63 | $0,48 | 3,59M |
| 2026-06-10 | $0,48 | 0,00 % | $0,47 | $0,52 | $0,47 | 679,70K |
| 2026-06-09 | $0,48 | -3,39 % | $0,51 | $0,54 | $0,47 | 679,90K |
| 2026-06-08 | $0,50 | +9,63 % | $0,49 | $0,54 | $0,47 | 1,49M |
| 2026-06-05 | $0,46 | -8,96 % | $0,51 | $0,55 | $0,40 | 1,69M |
| 2026-06-04 | $0,50 | -8,56 % | $0,55 | $0,55 | $0,50 | 1,19M |
| 2026-06-03 | $0,55 | -10,59 % | $0,60 | $0,61 | $0,53 | 1,90M |
| 2026-06-02 | $0,61 | -6,12 % | $0,64 | $0,66 | $0,60 | 660,20K |
| 2026-06-01 | $0,65 | -0,91 % | $0,65 | $0,66 | $0,62 | 876,30K |
| 2026-05-29 | $0,66 | +3,45 % | $0,64 | $0,66 | $0,61 | 918,30K |
| 2026-05-28 | $0,64 | +0,79 % | $0,63 | $0,64 | $0,62 | 1,01M |
| 2026-05-27 | $0,63 | -3,80 % | $0,64 | $0,66 | $0,59 | 1,77M |
| 2026-05-26 | $0,66 | +2,65 % | $0,66 | $0,67 | $0,62 | 1,16M |