Archimedes Tech SPAC Partners III Co. ARCI
NASDAQ · Vereinigte Staaten · Finanzen
$10,08-0,02 (-0,20 %)
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 | $10,10 | 0,00 % | $10,08 | $10,10 | $10,08 | 48,80K |
| 2026-09-30 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-29 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-28 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-25 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-24 | $10,10 | 0,00 % | $10,08 | $10,10 | $10,08 | 300 |
| 2026-09-23 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,05 | 297,40K |
| 2026-09-22 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 100 |
| 2026-09-21 | $10,10 | 0,00 % | $10,10 | $10,11 | $10,10 | 8,20K |
| 2026-09-18 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-17 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-16 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-15 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-14 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-11 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-10 | $10,10 | 0,00 % | $10,12 | $10,12 | $10,10 | 7,20K |
| 2026-09-09 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-09-08 | $10,10 | 0,00 % | $10,11 | $10,11 | $10,10 | 500 |
| 2026-09-04 | $10,10 | -0,10 % | $10,11 | $10,11 | $10,10 | 150,00K |
| 2026-09-03 | $10,11 | -0,10 % | $10,11 | $10,11 | $10,11 | 43,80K |
| 2026-09-02 | $10,12 | -0,20 % | $10,12 | $10,13 | $10,12 | 14,10K |
| 2026-09-01 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-31 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 100 |
| 2026-08-28 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-27 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-26 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-25 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-24 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 100 |
| 2026-08-21 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 41,90K |
| 2026-08-20 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-19 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-18 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 0 |
| 2026-08-17 | $10,14 | -0,29 % | $10,15 | $10,15 | $10,12 | 2,60K |
| 2026-08-14 | $10,17 | 0,00 % | $10,17 | $10,17 | $10,17 | 0 |
| 2026-08-13 | $10,17 | 0,00 % | $10,17 | $10,17 | $10,17 | 0 |
| 2026-08-12 | $10,17 | 0,00 % | $10,18 | $10,18 | $10,15 | 28,10K |
| 2026-08-11 | $10,17 | 0,00 % | $10,20 | $10,20 | $10,17 | 28,10K |
| 2026-08-10 | $10,17 | +0,10 % | $10,12 | $10,17 | $10,12 | 150,30K |
| 2026-08-07 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 200 |
| 2026-08-06 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 16,10K |
| 2026-08-05 | $10,16 | +0,10 % | $10,15 | $10,16 | $10,15 | 1,20K |
| 2026-08-04 | $10,15 | +0,10 % | $10,09 | $10,15 | $10,07 | 165,80K |
| 2026-08-03 | $10,14 | 0,00 % | $10,14 | $10,14 | $10,14 | 4,10K |
| 2026-07-31 | $10,14 | +0,40 % | $10,14 | $10,14 | $10,14 | 400 |
| 2026-07-30 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-07-29 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 11,90K |
| 2026-07-28 | $10,10 | +0,40 % | $10,06 | $10,10 | $10,06 | 4,70K |
| 2026-07-27 | $10,06 | -0,20 % | $10,06 | $10,08 | $10,02 | 239,30K |
| 2026-07-24 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 27,70K |
| 2026-07-23 | $10,08 | +0,10 % | $10,08 | $10,08 | $10,08 | 27,70K |
| 2026-07-22 | $10,07 | +0,10 % | $10,07 | $10,07 | $10,07 | 100 |
| 2026-07-21 | $10,06 | -0,30 % | $10,08 | $10,08 | $10,06 | 206,00K |
| 2026-07-20 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,07 | 28,80K |
| 2026-07-17 | $10,09 | +0,20 % | $10,09 | $10,09 | $10,09 | 200 |
| 2026-07-16 | $10,07 | -0,10 % | $10,08 | $10,08 | $10,07 | 1,60K |
| 2026-07-15 | $10,08 | +0,10 % | $10,08 | $10,08 | $10,07 | 13,50K |
| 2026-07-14 | $10,07 | +0,10 % | $10,06 | $10,07 | $10,06 | 500 |
| 2026-07-13 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 550,80K |
| 2026-07-10 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 76,90K |
| 2026-07-09 | $10,05 | +0,40 % | $10,04 | $10,05 | $10,04 | 14,40K |
| 2026-07-08 | $10,01 | 0,00 % | $10,01 | $10,01 | $10,01 | 0 |
| 2026-07-07 | $10,01 | +0,10 % | $10,01 | $10,01 | $10,01 | 300 |
| 2026-07-06 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-02 | $10,00 | -0,40 % | $10,03 | $10,03 | $10,00 | 800 |
| 2026-07-01 | $10,04 | +0,30 % | $10,02 | $10,04 | $10,02 | 31,40K |
| 2026-06-30 | $10,01 | +0,10 % | $10,00 | $10,01 | $10,00 | 53,40K |
| 2026-06-29 | $10,00 | +0,20 % | $9,99 | $10,00 | $9,99 | 67,40K |
| 2026-06-26 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-25 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-24 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-23 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 3,00K |
| 2026-06-22 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-18 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-17 | $9,98 | -0,10 % | $9,98 | $9,98 | $9,98 | 300 |
| 2026-06-16 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-15 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 300 |
| 2026-06-12 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-11 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-10 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-09 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 2,10K |
| 2026-06-08 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-05 | $9,98 | -0,10 % | $9,98 | $9,99 | $9,98 | 10,60K |
| 2026-06-04 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-06-03 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 1,10K |
| 2026-06-02 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,97 | 100,90K |
| 2026-06-01 | $9,98 | -0,10 % | $9,99 | $10,00 | $9,98 | 36,50K |
| 2026-05-29 | $9,99 | +0,20 % | $9,97 | $10,00 | $9,97 | 29,50K |
| 2026-05-28 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 3,20K |
| 2026-05-27 | $9,97 | +0,10 % | $9,97 | $9,97 | $9,96 | 18,10K |
| 2026-05-26 | $9,96 | 0,00 % | $9,97 | $9,97 | $9,96 | 3,40K |