Arbe Robotics Ltd. ARBE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,6160-0,00 (-0,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,62 | -0,79 % | $0,62 | $0,63 | $0,61 | 442,55K |
| 2026-09-30 | $0,62 | +1,97 % | $0,61 | $0,62 | $0,60 | 620,10K |
| 2026-09-29 | $0,61 | +1,33 % | $0,62 | $0,63 | $0,58 | 1,31M |
| 2026-09-28 | $0,60 | -5,51 % | $0,65 | $0,65 | $0,60 | 1,31M |
| 2026-09-25 | $0,63 | -5,79 % | $0,65 | $0,65 | $0,60 | 3,90M |
| 2026-09-24 | $0,67 | +0,30 % | $0,67 | $0,69 | $0,65 | 811,00K |
| 2026-09-23 | $0,67 | -2,33 % | $0,69 | $0,70 | $0,67 | 996,20K |
| 2026-09-22 | $0,69 | +0,15 % | $0,69 | $0,71 | $0,67 | 1,35M |
| 2026-09-21 | $0,69 | +2,54 % | $0,67 | $0,69 | $0,67 | 772,40K |
| 2026-09-18 | $0,67 | 0,00 % | $0,67 | $0,69 | $0,65 | 996,40K |
| 2026-09-17 | $0,67 | +0,45 % | $0,68 | $0,70 | $0,67 | 998,40K |
| 2026-09-16 | $0,67 | -3,61 % | $0,71 | $0,71 | $0,64 | 1,74M |
| 2026-09-15 | $0,69 | -6,36 % | $0,73 | $0,74 | $0,68 | 1,29M |
| 2026-09-14 | $0,74 | -5,74 % | $0,79 | $0,81 | $0,73 | 1,75M |
| 2026-09-11 | $0,78 | +3,29 % | $0,78 | $0,82 | $0,76 | 1,48M |
| 2026-09-10 | $0,76 | -4,41 % | $0,79 | $0,83 | $0,74 | 3,23M |
| 2026-09-09 | $0,79 | +6,86 % | $0,77 | $0,91 | $0,76 | 14,79M |
| 2026-09-08 | $0,74 | +16,82 % | $0,83 | $0,85 | $0,73 | 101,23M |
| 2026-09-04 | $0,64 | +1,76 % | $0,62 | $0,64 | $0,62 | 419,80K |
| 2026-09-03 | $0,63 | -0,79 % | $0,65 | $0,65 | $0,62 | 636,50K |
| 2026-09-02 | $0,63 | -2,17 % | $0,64 | $0,65 | $0,63 | 541,30K |
| 2026-09-01 | $0,64 | -1,38 % | $0,65 | $0,65 | $0,63 | 610,90K |
| 2026-08-31 | $0,65 | -0,46 % | $0,63 | $0,66 | $0,63 | 544,60K |
| 2026-08-28 | $0,66 | -1,50 % | $0,66 | $0,68 | $0,64 | 534,90K |
| 2026-08-27 | $0,67 | -0,60 % | $0,67 | $0,68 | $0,66 | 718,20K |
| 2026-08-26 | $0,67 | -4,29 % | $0,70 | $0,70 | $0,66 | 787,90K |
| 2026-08-25 | $0,70 | +3,40 % | $0,68 | $0,71 | $0,68 | 1,04M |
| 2026-08-24 | $0,68 | -5,31 % | $0,70 | $0,71 | $0,66 | 1,13M |
| 2026-08-21 | $0,71 | -4,54 % | $0,76 | $0,78 | $0,71 | 711,90K |
| 2026-08-20 | $0,75 | -3,23 % | $0,76 | $0,79 | $0,75 | 657,40K |
| 2026-08-19 | $0,77 | -4,91 % | $0,79 | $0,79 | $0,76 | 652,30K |
| 2026-08-18 | $0,81 | +0,12 % | $0,80 | $0,84 | $0,79 | 934,40K |
| 2026-08-17 | $0,81 | +2,01 % | $0,80 | $0,84 | $0,78 | 967,20K |
| 2026-08-14 | $0,80 | +3,78 % | $0,74 | $0,81 | $0,73 | 1,63M |
| 2026-08-13 | $0,77 | +2,40 % | $0,75 | $0,77 | $0,73 | 1,16M |
| 2026-08-12 | $0,75 | -0,79 % | $0,76 | $0,77 | $0,74 | 781,10K |
| 2026-08-11 | $0,76 | +3,28 % | $0,73 | $0,77 | $0,73 | 647,90K |
| 2026-08-10 | $0,73 | -4,69 % | $0,76 | $0,76 | $0,71 | 755,90K |
| 2026-08-07 | $0,77 | +1,45 % | $0,76 | $0,78 | $0,74 | 728,10K |
| 2026-08-06 | $0,76 | +7,22 % | $0,70 | $0,78 | $0,70 | 1,28M |
| 2026-08-05 | $0,71 | -3,16 % | $0,74 | $0,74 | $0,70 | 794,10K |
| 2026-08-04 | $0,73 | +3,40 % | $0,72 | $0,75 | $0,72 | 865,70K |
| 2026-08-03 | $0,70 | +7,63 % | $0,67 | $0,73 | $0,66 | 1,50M |
| 2026-07-31 | $0,65 | +9,17 % | $0,62 | $0,67 | $0,58 | 2,42M |
| 2026-07-30 | $0,60 | +0,33 % | $0,61 | $0,62 | $0,60 | 1,47M |
| 2026-07-29 | $0,60 | -7,72 % | $0,65 | $0,65 | $0,59 | 1,71M |
| 2026-07-28 | $0,65 | -4,99 % | $0,68 | $0,69 | $0,61 | 2,28M |
| 2026-07-27 | $0,68 | +0,59 % | $0,69 | $0,71 | $0,67 | 621,40K |
| 2026-07-24 | $0,68 | -4,51 % | $0,72 | $0,72 | $0,67 | 728,00K |
| 2026-07-23 | $0,71 | -4,18 % | $0,74 | $0,75 | $0,70 | 615,00K |
| 2026-07-22 | $0,74 | -4,88 % | $0,77 | $0,78 | $0,73 | 564,60K |
| 2026-07-21 | $0,78 | +4,70 % | $0,77 | $0,79 | $0,75 | 561,20K |
| 2026-07-20 | $0,74 | +2,48 % | $0,72 | $0,76 | $0,71 | 558,00K |
| 2026-07-17 | $0,73 | -2,81 % | $0,71 | $0,75 | $0,68 | 1,07M |
| 2026-07-16 | $0,75 | -6,51 % | $0,79 | $0,82 | $0,74 | 1,34M |
| 2026-07-15 | $0,80 | -8,58 % | $0,86 | $0,87 | $0,78 | 1,92M |
| 2026-07-14 | $0,87 | +27,03 % | $0,74 | $0,91 | $0,74 | 10,80M |
| 2026-07-13 | $0,69 | -3,51 % | $0,71 | $0,71 | $0,67 | 843,20K |
| 2026-07-10 | $0,71 | -3,26 % | $0,72 | $0,75 | $0,71 | 605,90K |
| 2026-07-09 | $0,74 | +3,66 % | $0,73 | $0,75 | $0,71 | 503,00K |
| 2026-07-08 | $0,71 | +0,71 % | $0,71 | $0,73 | $0,69 | 386,20K |
| 2026-07-07 | $0,71 | -10,18 % | $0,76 | $0,78 | $0,70 | 1,18M |
| 2026-07-06 | $0,79 | +0,26 % | $0,80 | $0,85 | $0,78 | 1,36M |
| 2026-07-02 | $0,78 | -6,56 % | $0,82 | $0,86 | $0,74 | 2,74M |
| 2026-07-01 | $0,84 | +1,08 % | $0,84 | $0,90 | $0,79 | 2,88M |
| 2026-06-30 | $0,83 | +11,11 % | $0,75 | $0,84 | $0,73 | 5,37M |
| 2026-06-29 | $0,75 | +13,70 % | $0,69 | $0,75 | $0,69 | 2,43M |
| 2026-06-26 | $0,66 | +1,08 % | $0,64 | $0,69 | $0,64 | 1,09M |
| 2026-06-25 | $0,65 | -0,91 % | $0,67 | $0,68 | $0,63 | 1,57M |
| 2026-06-24 | $0,66 | -7,48 % | $0,71 | $0,72 | $0,65 | 1,80M |
| 2026-06-23 | $0,71 | -0,98 % | $0,69 | $0,73 | $0,68 | 2,28M |
| 2026-06-22 | $0,72 | -12,90 % | $0,83 | $0,83 | $0,70 | 3,51M |
| 2026-06-18 | $0,82 | -2,26 % | $0,84 | $0,85 | $0,80 | 1,32M |
| 2026-06-17 | $0,84 | -1,06 % | $0,84 | $0,89 | $0,83 | 880,50K |
| 2026-06-16 | $0,85 | -3,95 % | $0,90 | $0,92 | $0,85 | 1,30M |
| 2026-06-15 | $0,88 | +0,80 % | $0,93 | $0,96 | $0,88 | 970,90K |
| 2026-06-12 | $0,88 | -4,36 % | $0,92 | $0,96 | $0,87 | 1,13M |
| 2026-06-11 | $0,92 | +7,12 % | $0,88 | $0,95 | $0,88 | 1,44M |
| 2026-06-10 | $0,86 | +0,82 % | $0,85 | $0,92 | $0,84 | 1,65M |
| 2026-06-09 | $0,85 | -3,74 % | $0,91 | $0,93 | $0,82 | 2,34M |
| 2026-06-08 | $0,88 | -2,97 % | $0,96 | $0,96 | $0,88 | 2,35M |
| 2026-06-05 | $0,91 | -14,95 % | $1,07 | $1,08 | $0,90 | 4,85M |
| 2026-06-04 | $1,07 | -0,93 % | $1,05 | $1,13 | $1,04 | 3,57M |
| 2026-06-03 | $1,08 | -4,42 % | $1,13 | $1,17 | $1,07 | 4,29M |
| 2026-06-02 | $1,13 | -9,60 % | $1,26 | $1,27 | $1,13 | 3,80M |
| 2026-06-01 | $1,25 | +13,64 % | $1,11 | $1,33 | $1,10 | 7,33M |
| 2026-05-29 | $1,10 | -9,09 % | $1,20 | $1,20 | $1,06 | 6,07M |
| 2026-05-28 | $1,21 | -1,63 % | $1,32 | $1,36 | $1,13 | 9,92M |
| 2026-05-27 | $1,23 | +6,96 % | $1,19 | $1,40 | $1,18 | 20,94M |
| 2026-05-26 | $1,15 | +1,77 % | $1,15 | $1,24 | $1,13 | 4,97M |