ArcBest Corporation ARCB
NASDAQ · Vereinigte Staaten · Transport
$127,44-1,43 (-1,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $127,44 | -1,11 % | $129,67 | $129,67 | $126,57 | 193,30K |
| 2026-09-29 | $128,87 | +1,42 % | $126,76 | $129,03 | $125,50 | 189,30K |
| 2026-09-28 | $127,07 | +1,53 % | $124,06 | $127,40 | $124,06 | 135,10K |
| 2026-09-25 | $125,16 | -1,72 % | $127,59 | $129,06 | $124,68 | 200,50K |
| 2026-09-24 | $127,35 | -2,85 % | $131,28 | $132,82 | $127,22 | 203,50K |
| 2026-09-23 | $131,08 | -0,48 % | $131,67 | $133,16 | $128,57 | 149,10K |
| 2026-09-22 | $131,71 | +1,51 % | $132,09 | $134,87 | $130,52 | 244,10K |
| 2026-09-21 | $129,75 | +0,79 % | $129,35 | $130,35 | $125,93 | 282,00K |
| 2026-09-18 | $128,73 | -0,17 % | $128,39 | $129,71 | $125,60 | 594,70K |
| 2026-09-17 | $128,95 | -0,78 % | $132,09 | $133,01 | $128,77 | 326,50K |
| 2026-09-16 | $129,97 | -3,58 % | $133,01 | $133,03 | $128,46 | 362,50K |
| 2026-09-15 | $134,80 | -0,66 % | $136,20 | $137,28 | $134,19 | 223,00K |
| 2026-09-14 | $135,69 | +0,62 % | $132,64 | $136,42 | $130,87 | 192,00K |
| 2026-09-11 | $134,86 | -0,08 % | $136,89 | $138,34 | $132,23 | 208,20K |
| 2026-09-10 | $134,97 | -0,90 % | $135,94 | $137,51 | $134,61 | 202,50K |
| 2026-09-09 | $136,20 | -1,38 % | $138,10 | $139,45 | $134,82 | 234,20K |
| 2026-09-08 | $138,10 | -2,14 % | $138,81 | $141,99 | $136,81 | 184,20K |
| 2026-09-04 | $141,12 | +2,75 % | $136,01 | $141,44 | $136,01 | 193,20K |
| 2026-09-03 | $137,34 | +2,55 % | $134,84 | $137,57 | $130,92 | 180,10K |
| 2026-09-02 | $133,93 | +0,91 % | $133,29 | $136,63 | $132,00 | 206,20K |
| 2026-09-01 | $132,72 | -3,81 % | $135,48 | $137,71 | $130,80 | 240,30K |
| 2026-08-31 | $137,97 | +1,05 % | $136,43 | $138,90 | $133,50 | 312,80K |
| 2026-08-28 | $136,54 | -1,85 % | $139,36 | $142,67 | $136,27 | 184,30K |
| 2026-08-27 | $139,12 | +0,02 % | $137,77 | $139,92 | $136,31 | 132,00K |
| 2026-08-26 | $139,09 | +2,60 % | $135,71 | $140,22 | $133,50 | 229,60K |
| 2026-08-25 | $135,56 | +0,83 % | $135,90 | $138,31 | $132,93 | 185,10K |
| 2026-08-24 | $134,45 | -4,20 % | $141,54 | $141,56 | $131,18 | 366,40K |
| 2026-08-21 | $140,34 | +3,27 % | $138,07 | $140,79 | $136,60 | 321,70K |
| 2026-08-20 | $135,89 | -1,34 % | $135,49 | $138,08 | $134,38 | 370,10K |
| 2026-08-19 | $137,74 | -0,77 % | $140,52 | $142,48 | $136,88 | 234,10K |
| 2026-08-18 | $138,81 | -4,84 % | $144,97 | $145,45 | $138,43 | 181,20K |
| 2026-08-17 | $145,87 | +2,09 % | $142,88 | $146,47 | $142,88 | 166,50K |
| 2026-08-14 | $142,88 | -2,63 % | $147,01 | $147,67 | $142,21 | 356,50K |
| 2026-08-13 | $146,74 | +4,34 % | $141,29 | $148,59 | $140,51 | 434,00K |
| 2026-08-12 | $140,63 | +3,59 % | $136,04 | $142,38 | $134,71 | 403,90K |
| 2026-08-11 | $135,76 | -1,22 % | $137,78 | $142,61 | $134,14 | 236,80K |
| 2026-08-10 | $137,43 | -0,24 % | $139,38 | $142,66 | $136,46 | 260,60K |
| 2026-08-07 | $137,76 | +1,86 % | $135,34 | $139,14 | $134,75 | 247,80K |
| 2026-08-06 | $135,25 | -4,53 % | $140,47 | $142,55 | $135,00 | 294,10K |
| 2026-08-05 | $141,67 | -1,83 % | $142,47 | $145,88 | $141,46 | 330,50K |
| 2026-08-04 | $144,31 | +4,90 % | $139,84 | $145,42 | $139,13 | 396,70K |
| 2026-08-03 | $137,57 | -4,70 % | $144,27 | $144,80 | $136,85 | 478,00K |
| 2026-07-31 | $144,35 | +1,60 % | $142,29 | $146,55 | $139,88 | 590,00K |
| 2026-07-30 | $142,07 | +0,41 % | $142,85 | $149,24 | $136,98 | 861,20K |
| 2026-07-29 | $141,49 | -5,35 % | $149,55 | $149,55 | $135,98 | 659,50K |
| 2026-07-28 | $149,48 | +0,41 % | $149,07 | $152,22 | $144,64 | 552,00K |
| 2026-07-27 | $148,87 | -3,52 % | $154,06 | $154,06 | $144,76 | 356,90K |
| 2026-07-24 | $154,30 | -1,71 % | $156,75 | $157,16 | $150,30 | 296,90K |
| 2026-07-23 | $156,99 | -1,50 % | $160,02 | $160,02 | $154,28 | 254,30K |
| 2026-07-22 | $159,38 | -0,94 % | $159,47 | $161,23 | $157,32 | 252,70K |
| 2026-07-21 | $160,89 | +1,70 % | $160,48 | $161,84 | $156,65 | 201,40K |
| 2026-07-20 | $158,20 | -1,01 % | $159,81 | $160,79 | $156,91 | 309,20K |
| 2026-07-17 | $159,81 | +1,40 % | $155,28 | $160,72 | $154,92 | 441,70K |
| 2026-07-16 | $157,61 | +6,88 % | $149,25 | $158,56 | $149,25 | 356,00K |
| 2026-07-15 | $147,47 | -2,71 % | $154,41 | $154,41 | $146,95 | 323,20K |
| 2026-07-14 | $151,58 | +1,39 % | $151,73 | $152,71 | $148,79 | 288,20K |
| 2026-07-13 | $149,50 | +1,61 % | $147,81 | $151,49 | $147,23 | 340,70K |
| 2026-07-10 | $147,13 | -2,47 % | $152,00 | $152,00 | $145,60 | 402,90K |
| 2026-07-09 | $150,85 | +3,41 % | $148,03 | $151,57 | $146,89 | 239,00K |
| 2026-07-08 | $145,87 | +0,50 % | $144,36 | $148,63 | $142,13 | 314,00K |
| 2026-07-07 | $145,15 | +1,95 % | $144,44 | $146,20 | $140,75 | 352,20K |
| 2026-07-06 | $142,37 | +1,93 % | $141,48 | $145,97 | $140,64 | 307,10K |
| 2026-07-02 | $139,67 | -0,11 % | $139,45 | $143,21 | $137,39 | 432,10K |
| 2026-07-01 | $139,82 | -2,59 % | $143,54 | $144,29 | $139,62 | 336,40K |
| 2026-06-30 | $143,54 | -1,56 % | $147,46 | $147,46 | $139,68 | 365,20K |
| 2026-06-29 | $145,81 | -0,33 % | $144,34 | $146,95 | $144,14 | 365,70K |
| 2026-06-26 | $146,29 | -2,49 % | $150,02 | $150,02 | $143,17 | 1,48M |
| 2026-06-25 | $150,02 | +3,33 % | $146,24 | $153,87 | $145,92 | 358,50K |
| 2026-06-24 | $145,18 | +1,00 % | $143,84 | $146,22 | $141,25 | 439,20K |
| 2026-06-23 | $143,74 | -1,28 % | $146,46 | $146,46 | $143,54 | 331,60K |
| 2026-06-22 | $145,60 | +0,74 % | $146,31 | $148,02 | $144,13 | 394,00K |
| 2026-06-18 | $144,53 | -0,91 % | $146,94 | $149,51 | $142,79 | 951,90K |
| 2026-06-17 | $145,85 | -8,73 % | $159,92 | $160,18 | $144,63 | 740,30K |
| 2026-06-16 | $159,80 | -2,62 % | $165,18 | $166,94 | $159,22 | 413,00K |
| 2026-06-15 | $164,10 | -5,17 % | $172,51 | $172,79 | $162,32 | 594,20K |
| 2026-06-12 | $173,04 | +0,21 % | $174,61 | $176,69 | $171,75 | 399,40K |
| 2026-06-11 | $172,67 | +4,55 % | $168,33 | $174,03 | $166,73 | 365,00K |
| 2026-06-10 | $165,16 | -4,65 % | $159,99 | $169,64 | $156,03 | 789,20K |
| 2026-06-09 | $173,22 | +4,21 % | $169,69 | $173,59 | $163,41 | 873,30K |
| 2026-06-08 | $166,22 | +7,18 % | $157,50 | $167,58 | $156,64 | 512,70K |
| 2026-06-05 | $155,09 | +6,17 % | $150,00 | $155,68 | $149,99 | 491,70K |
| 2026-06-04 | $146,08 | +2,78 % | $143,00 | $146,31 | $141,97 | 242,00K |
| 2026-06-03 | $142,13 | +0,20 % | $141,22 | $142,76 | $138,99 | 238,30K |
| 2026-06-02 | $141,85 | +0,75 % | $140,80 | $142,68 | $138,69 | 223,10K |
| 2026-06-01 | $140,80 | +3,01 % | $135,08 | $141,05 | $133,97 | 256,60K |
| 2026-05-29 | $136,69 | +2,18 % | $132,36 | $138,00 | $129,16 | 342,40K |
| 2026-05-28 | $133,78 | +0,31 % | $131,75 | $136,56 | $131,29 | 292,10K |
| 2026-05-27 | $133,37 | +3,00 % | $131,48 | $134,29 | $129,50 | 377,70K |
| 2026-05-26 | $129,49 | +3,95 % | $125,15 | $130,69 | $124,70 | 176,40K |
| 2026-05-22 | $124,57 | +0,13 % | $125,00 | $125,38 | $122,92 | 180,30K |