ARB IOT Group Limited ARBB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,42-0,20 (-4,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,42 | -4,33 % | $4,47 | $4,47 | $4,35 | 3,20K |
| 2026-09-29 | $4,62 | +8,20 % | $4,66 | $4,70 | $4,62 | 1,80K |
| 2026-09-28 | $4,27 | -4,47 % | $4,24 | $4,48 | $4,23 | 1,20K |
| 2026-09-25 | $4,47 | +6,43 % | $4,57 | $4,57 | $4,47 | 2,00K |
| 2026-09-24 | $4,20 | 0,00 % | $4,20 | $4,20 | $4,20 | 0 |
| 2026-09-23 | $4,20 | -7,89 % | $4,49 | $4,49 | $4,20 | 7,10K |
| 2026-09-22 | $4,56 | +3,64 % | $4,65 | $4,65 | $4,35 | 1,30K |
| 2026-09-21 | $4,40 | -4,86 % | $4,39 | $4,47 | $4,26 | 1,90K |
| 2026-09-18 | $4,63 | +3,26 % | $4,61 | $4,63 | $4,61 | 1,10K |
| 2026-09-17 | $4,48 | +1,80 % | $4,49 | $4,57 | $4,48 | 1,70K |
| 2026-09-16 | $4,40 | +4,04 % | $4,27 | $4,40 | $4,27 | 1,10K |
| 2026-09-15 | $4,23 | -3,00 % | $4,36 | $4,37 | $4,23 | 4,40K |
| 2026-09-14 | $4,36 | -2,90 % | $4,55 | $4,55 | $4,35 | 7,40K |
| 2026-09-11 | $4,49 | -2,81 % | $4,31 | $4,62 | $4,21 | 7,30K |
| 2026-09-10 | $4,62 | +7,94 % | $4,21 | $4,62 | $4,21 | 900 |
| 2026-09-09 | $4,28 | -3,17 % | $4,36 | $4,38 | $4,28 | 900 |
| 2026-09-08 | $4,42 | +0,23 % | $4,26 | $4,42 | $4,26 | 1,10K |
| 2026-09-04 | $4,41 | +3,76 % | $4,26 | $4,41 | $4,26 | 800 |
| 2026-09-03 | $4,25 | -2,30 % | $4,43 | $4,43 | $4,23 | 1,90K |
| 2026-09-02 | $4,35 | +2,35 % | $4,47 | $4,47 | $4,35 | 400 |
| 2026-09-01 | $4,25 | -2,30 % | $4,25 | $4,25 | $4,25 | 1,60K |
| 2026-08-31 | $4,35 | 0,00 % | $4,33 | $4,35 | $4,33 | 1,40K |
| 2026-08-28 | $4,35 | +1,64 % | $4,28 | $4,40 | $4,20 | 6,80K |
| 2026-08-27 | $4,28 | -0,23 % | $4,49 | $4,60 | $4,25 | 8,00K |
| 2026-08-26 | $4,29 | -4,09 % | $4,27 | $4,52 | $4,27 | 1,30K |
| 2026-08-25 | $4,47 | -6,17 % | $4,22 | $4,64 | $4,22 | 1,90K |
| 2026-08-24 | $4,77 | +4,77 % | $4,81 | $4,81 | $4,20 | 5,40K |
| 2026-08-21 | $4,55 | -14,15 % | $5,19 | $5,20 | $4,28 | 21,40K |
| 2026-08-20 | $5,30 | +32,17 % | $4,04 | $5,43 | $4,04 | 157,70K |
| 2026-08-19 | $4,01 | -6,29 % | $4,24 | $4,24 | $4,01 | 1,90K |
| 2026-08-18 | $4,28 | +0,21 % | $4,02 | $4,32 | $4,01 | 3,20K |
| 2026-08-17 | $4,27 | -4,90 % | $4,52 | $4,52 | $4,23 | 7,60K |
| 2026-08-14 | $4,49 | +3,86 % | $4,22 | $4,49 | $4,22 | 3,90K |
| 2026-08-13 | $4,32 | +4,17 % | $4,35 | $4,42 | $4,19 | 2,20K |
| 2026-08-12 | $4,15 | -1,19 % | $4,15 | $4,15 | $4,15 | 1,70K |
| 2026-08-11 | $4,20 | -4,55 % | $4,10 | $4,25 | $4,05 | 5,80K |
| 2026-08-10 | $4,40 | +7,32 % | $4,40 | $4,40 | $4,40 | 300 |
| 2026-08-07 | $4,10 | -4,12 % | $4,19 | $4,40 | $4,00 | 1,30K |
| 2026-08-06 | $4,28 | -0,33 % | $4,19 | $4,34 | $4,19 | 1,50K |
| 2026-08-05 | $4,29 | -0,12 % | $4,31 | $4,39 | $4,29 | 2,70K |
| 2026-08-04 | $4,30 | 0,00 % | $4,30 | $4,30 | $4,30 | 2,40K |
| 2026-08-03 | $4,30 | +7,38 % | $4,00 | $4,35 | $4,00 | 3,60K |
| 2026-07-31 | $4,00 | -2,79 % | $4,08 | $4,08 | $4,00 | 700 |
| 2026-07-30 | $4,11 | +0,88 % | $4,00 | $4,11 | $4,00 | 2,50K |
| 2026-07-29 | $4,08 | +0,22 % | $4,07 | $4,13 | $4,00 | 6,10K |
| 2026-07-28 | $4,07 | +1,75 % | $4,01 | $4,10 | $4,00 | 4,40K |
| 2026-07-27 | $4,00 | -4,08 % | $4,03 | $4,03 | $4,00 | 2,30K |
| 2026-07-24 | $4,17 | -0,10 % | $4,10 | $4,18 | $4,10 | 1,20K |
| 2026-07-23 | $4,17 | -3,94 % | $4,25 | $4,25 | $4,17 | 2,10K |
| 2026-07-22 | $4,34 | +2,72 % | $4,25 | $4,34 | $4,21 | 2,10K |
| 2026-07-21 | $4,23 | -2,76 % | $4,24 | $4,48 | $4,23 | 4,00K |
| 2026-07-20 | $4,35 | 0,00 % | $4,35 | $4,35 | $4,35 | 0 |
| 2026-07-17 | $4,35 | -1,02 % | $4,35 | $4,35 | $4,35 | 900 |
| 2026-07-16 | $4,39 | 0,00 % | $4,35 | $4,39 | $4,32 | 1,80K |
| 2026-07-15 | $4,39 | -2,12 % | $4,49 | $4,49 | $4,39 | 1,00K |
| 2026-07-14 | $4,49 | +6,40 % | $4,32 | $4,62 | $4,32 | 1,70K |
| 2026-07-13 | $4,22 | -6,22 % | $4,52 | $4,68 | $4,22 | 3,60K |
| 2026-07-10 | $4,50 | -0,11 % | $4,37 | $4,50 | $4,33 | 900 |
| 2026-07-09 | $4,51 | +6,00 % | $4,28 | $4,51 | $4,28 | 700 |
| 2026-07-08 | $4,25 | -11,53 % | $4,67 | $4,68 | $4,25 | 6,60K |
| 2026-07-07 | $4,80 | -0,95 % | $4,69 | $4,80 | $4,40 | 9,50K |
| 2026-07-06 | $4,85 | +5,43 % | $4,41 | $4,85 | $4,40 | 1,90K |
| 2026-07-02 | $4,60 | -3,56 % | $4,83 | $4,85 | $4,55 | 2,80K |
| 2026-07-01 | $4,77 | 0,00 % | $4,77 | $4,77 | $4,77 | 0 |
| 2026-06-30 | $4,77 | -3,64 % | $4,78 | $4,82 | $4,62 | 2,10K |
| 2026-06-29 | $4,95 | +4,21 % | $4,75 | $4,95 | $4,52 | 1,80K |
| 2026-06-26 | $4,75 | +3,71 % | $4,75 | $4,75 | $4,75 | 300 |
| 2026-06-25 | $4,58 | -2,45 % | $4,65 | $4,83 | $4,52 | 4,20K |
| 2026-06-24 | $4,70 | +1,84 % | $4,68 | $4,83 | $4,60 | 2,80K |
| 2026-06-23 | $4,61 | -5,69 % | $4,72 | $4,80 | $4,61 | 1,40K |
| 2026-06-22 | $4,89 | +2,47 % | $4,67 | $4,89 | $4,67 | 1,80K |
| 2026-06-18 | $4,77 | -2,85 % | $4,68 | $5,05 | $4,68 | 8,30K |
| 2026-06-17 | $4,91 | -6,48 % | $5,09 | $5,18 | $4,90 | 7,90K |
| 2026-06-16 | $5,25 | -6,25 % | $5,57 | $5,59 | $5,15 | 8,20K |
| 2026-06-15 | $5,60 | +0,36 % | $5,38 | $5,86 | $5,38 | 900 |
| 2026-06-12 | $5,58 | -2,45 % | $5,63 | $5,96 | $5,15 | 15,30K |
| 2026-06-11 | $5,72 | -1,21 % | $5,98 | $5,98 | $5,53 | 12,00K |
| 2026-06-10 | $5,79 | +2,21 % | $5,85 | $5,85 | $5,36 | 2,50K |
| 2026-06-09 | $5,66 | +5,30 % | $5,60 | $5,66 | $5,36 | 5,70K |
| 2026-06-08 | $5,38 | -4,10 % | $5,47 | $5,47 | $5,38 | 2,60K |
| 2026-06-05 | $5,61 | +4,26 % | $5,36 | $5,61 | $5,36 | 12,70K |
| 2026-06-04 | $5,38 | +0,20 % | $5,37 | $5,50 | $5,36 | 13,70K |
| 2026-06-03 | $5,37 | +3,67 % | $5,18 | $5,50 | $5,18 | 20,70K |
| 2026-06-02 | $5,18 | 0,00 % | $5,13 | $5,20 | $5,13 | 5,70K |
| 2026-06-01 | $5,18 | +0,39 % | $5,22 | $5,23 | $5,01 | 5,80K |
| 2026-05-29 | $5,16 | +0,19 % | $5,15 | $5,16 | $5,00 | 11,00K |
| 2026-05-28 | $5,15 | +2,18 % | $4,99 | $5,30 | $4,95 | 34,00K |
| 2026-05-27 | $5,04 | +4,35 % | $4,76 | $5,07 | $4,76 | 5,40K |
| 2026-05-26 | $4,83 | +4,77 % | $4,60 | $4,83 | $4,60 | 11,70K |
| 2026-05-22 | $4,61 | -0,86 % | $4,70 | $4,75 | $4,55 | 5,50K |