Arhaus, Inc. Class A ARHS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$9,66+0,18 (+1,95 %)
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 | $9,48 | +0,05 % | $9,39 | $9,56 | $9,36 | 188,09K |
| 2026-09-30 | $9,47 | +0,11 % | $9,53 | $9,72 | $9,36 | 1,42M |
| 2026-09-29 | $9,46 | -1,77 % | $9,67 | $9,71 | $9,36 | 1,29M |
| 2026-09-28 | $9,63 | -0,82 % | $9,43 | $9,72 | $9,38 | 1,50M |
| 2026-09-25 | $9,71 | +2,53 % | $9,48 | $9,76 | $9,43 | 1,67M |
| 2026-09-24 | $9,47 | +4,99 % | $9,21 | $9,49 | $8,90 | 1,94M |
| 2026-09-23 | $9,02 | -2,91 % | $9,32 | $9,32 | $8,83 | 1,74M |
| 2026-09-22 | $9,29 | +6,41 % | $8,90 | $9,31 | $8,86 | 1,41M |
| 2026-09-21 | $8,73 | +12,07 % | $8,60 | $8,79 | $8,27 | 1,74M |
| 2026-09-18 | $7,79 | +2,64 % | $7,45 | $7,83 | $7,45 | 1,96M |
| 2026-09-17 | $7,59 | +5,42 % | $7,46 | $7,61 | $7,22 | 1,82M |
| 2026-09-16 | $7,20 | -1,44 % | $7,27 | $7,53 | $7,07 | 1,50M |
| 2026-09-15 | $7,30 | -10,04 % | $8,09 | $8,09 | $7,29 | 1,01M |
| 2026-09-14 | $8,12 | +0,25 % | $7,98 | $8,35 | $7,95 | 874,70K |
| 2026-09-11 | $8,10 | +2,02 % | $8,08 | $8,29 | $8,05 | 1,06M |
| 2026-09-10 | $7,94 | -5,59 % | $8,33 | $8,39 | $7,89 | 1,31M |
| 2026-09-09 | $8,41 | -0,71 % | $8,34 | $8,48 | $8,30 | 923,10K |
| 2026-09-08 | $8,47 | -2,98 % | $8,65 | $8,73 | $8,44 | 948,30K |
| 2026-09-04 | $8,73 | +3,93 % | $8,42 | $8,76 | $8,34 | 859,90K |
| 2026-09-03 | $8,40 | -0,36 % | $8,58 | $8,77 | $8,37 | 771,70K |
| 2026-09-02 | $8,43 | +0,84 % | $8,48 | $8,57 | $8,36 | 931,70K |
| 2026-09-01 | $8,36 | -4,02 % | $8,61 | $8,66 | $8,31 | 797,10K |
| 2026-08-31 | $8,71 | -3,01 % | $8,89 | $8,98 | $8,54 | 1,05M |
| 2026-08-28 | $8,98 | +1,93 % | $8,86 | $9,09 | $8,80 | 875,80K |
| 2026-08-27 | $8,81 | -1,45 % | $8,85 | $9,05 | $8,76 | 777,60K |
| 2026-08-26 | $8,94 | +0,22 % | $8,94 | $9,09 | $8,77 | 978,40K |
| 2026-08-25 | $8,92 | -3,46 % | $9,26 | $9,42 | $8,89 | 1,05M |
| 2026-08-24 | $9,24 | -1,55 % | $9,40 | $9,75 | $9,18 | 936,10K |
| 2026-08-21 | $9,39 | -2,75 % | $9,69 | $9,94 | $9,30 | 1,46M |
| 2026-08-20 | $9,65 | -1,83 % | $9,64 | $9,75 | $9,39 | 1,41M |
| 2026-08-19 | $9,83 | -1,99 % | $9,91 | $10,29 | $9,78 | 1,95M |
| 2026-08-18 | $10,03 | +5,25 % | $9,57 | $10,15 | $9,42 | 2,00M |
| 2026-08-17 | $9,53 | -2,85 % | $9,57 | $9,62 | $9,26 | 1,09M |
| 2026-08-14 | $9,81 | +1,13 % | $9,66 | $9,85 | $9,45 | 1,07M |
| 2026-08-13 | $9,70 | +0,52 % | $9,82 | $9,98 | $9,62 | 1,53M |
| 2026-08-12 | $9,65 | -1,93 % | $9,82 | $10,13 | $9,48 | 1,16M |
| 2026-08-11 | $9,84 | +4,24 % | $9,52 | $10,02 | $9,42 | 1,30M |
| 2026-08-10 | $9,44 | -1,67 % | $9,62 | $9,90 | $9,41 | 1,44M |
| 2026-08-07 | $9,60 | -0,83 % | $9,75 | $9,75 | $9,23 | 2,02M |
| 2026-08-06 | $9,68 | +17,62 % | $9,75 | $9,76 | $8,52 | 3,73M |
| 2026-08-05 | $8,23 | -0,60 % | $8,26 | $8,90 | $8,19 | 4,28M |
| 2026-08-04 | $8,28 | +4,81 % | $7,87 | $8,40 | $7,87 | 2,55M |
| 2026-08-03 | $7,90 | +6,61 % | $7,61 | $7,95 | $7,59 | 2,32M |
| 2026-07-31 | $7,41 | +0,95 % | $7,31 | $7,48 | $7,22 | 1,02M |
| 2026-07-30 | $7,34 | -3,29 % | $7,51 | $7,57 | $7,31 | 766,30K |
| 2026-07-29 | $7,59 | -4,17 % | $7,84 | $7,85 | $7,54 | 933,30K |
| 2026-07-28 | $7,92 | +0,51 % | $7,88 | $8,15 | $7,88 | 1,17M |
| 2026-07-27 | $7,88 | -0,38 % | $7,96 | $8,15 | $7,82 | 1,09M |
| 2026-07-24 | $7,91 | +10,17 % | $7,35 | $8,00 | $7,26 | 1,42M |
| 2026-07-23 | $7,18 | -3,49 % | $7,28 | $7,30 | $7,06 | 1,08M |
| 2026-07-22 | $7,44 | -1,33 % | $7,58 | $7,64 | $7,39 | 852,60K |
| 2026-07-21 | $7,54 | +0,80 % | $7,47 | $7,59 | $7,23 | 1,03M |
| 2026-07-20 | $7,48 | -2,73 % | $7,79 | $7,79 | $7,46 | 804,20K |
| 2026-07-17 | $7,69 | -1,91 % | $7,75 | $7,95 | $7,57 | 829,90K |
| 2026-07-16 | $7,84 | -2,37 % | $8,03 | $8,27 | $7,82 | 939,90K |
| 2026-07-15 | $8,03 | +2,55 % | $7,80 | $8,23 | $7,73 | 849,20K |
| 2026-07-14 | $7,83 | +1,29 % | $7,82 | $7,95 | $7,66 | 696,70K |
| 2026-07-13 | $7,73 | -1,65 % | $7,95 | $8,06 | $7,70 | 998,40K |
| 2026-07-10 | $7,86 | -0,51 % | $7,98 | $8,07 | $7,84 | 1,00M |
| 2026-07-09 | $7,90 | +2,33 % | $7,72 | $8,10 | $7,65 | 748,10K |
| 2026-07-08 | $7,72 | -5,16 % | $7,97 | $8,10 | $7,55 | 1,24M |
| 2026-07-07 | $8,14 | -0,12 % | $8,15 | $8,36 | $8,13 | 791,50K |
| 2026-07-06 | $8,15 | -5,45 % | $8,60 | $8,62 | $7,93 | 1,14M |
| 2026-07-02 | $8,62 | +0,35 % | $8,60 | $8,81 | $8,53 | 1,54M |
| 2026-07-01 | $8,59 | +2,02 % | $8,41 | $8,68 | $8,24 | 1,81M |
| 2026-06-30 | $8,42 | 0,00 % | $8,31 | $8,49 | $8,26 | 1,52M |
| 2026-06-29 | $8,42 | +0,12 % | $8,30 | $8,64 | $8,29 | 1,87M |
| 2026-06-26 | $8,41 | +3,83 % | $8,08 | $8,47 | $8,06 | 2,42M |
| 2026-06-25 | $8,10 | +3,45 % | $7,76 | $8,13 | $7,70 | 1,53M |
| 2026-06-24 | $7,83 | +10,75 % | $7,24 | $8,07 | $7,22 | 1,66M |
| 2026-06-23 | $7,07 | +1,73 % | $6,94 | $7,14 | $6,88 | 682,40K |
| 2026-06-22 | $6,95 | -4,27 % | $7,20 | $7,31 | $6,94 | 770,30K |
| 2026-06-18 | $7,26 | +5,52 % | $7,00 | $7,46 | $6,99 | 1,24M |
| 2026-06-17 | $6,88 | -4,31 % | $7,18 | $7,51 | $6,84 | 1,06M |
| 2026-06-16 | $7,19 | -3,49 % | $7,45 | $7,65 | $7,05 | 1,78M |
| 2026-06-15 | $7,45 | +3,91 % | $7,35 | $7,58 | $7,34 | 1,30M |
| 2026-06-12 | $7,17 | +1,41 % | $7,11 | $7,39 | $6,99 | 1,70M |
| 2026-06-11 | $7,07 | +5,52 % | $6,65 | $7,12 | $6,59 | 2,08M |
| 2026-06-10 | $6,70 | +0,30 % | $6,60 | $6,93 | $6,50 | 1,13M |
| 2026-06-09 | $6,68 | +7,40 % | $6,34 | $6,69 | $6,34 | 891,50K |
| 2026-06-08 | $6,22 | -1,74 % | $6,35 | $6,40 | $6,21 | 862,90K |
| 2026-06-05 | $6,33 | -4,67 % | $6,56 | $6,67 | $6,22 | 940,10K |
| 2026-06-04 | $6,64 | +2,00 % | $6,55 | $6,72 | $6,55 | 795,80K |
| 2026-06-03 | $6,51 | -0,31 % | $6,56 | $6,84 | $6,28 | 1,35M |
| 2026-06-02 | $6,53 | -1,21 % | $6,53 | $6,74 | $6,49 | 648,40K |
| 2026-06-01 | $6,61 | -2,36 % | $6,75 | $6,76 | $6,43 | 846,20K |
| 2026-05-29 | $6,77 | -1,31 % | $6,83 | $6,92 | $6,73 | 1,19M |
| 2026-05-28 | $6,86 | +3,16 % | $6,63 | $6,91 | $6,61 | 1,29M |
| 2026-05-27 | $6,65 | +3,26 % | $6,46 | $6,76 | $6,46 | 1,25M |
| 2026-05-26 | $6,44 | +1,90 % | $6,38 | $6,58 | $6,33 | 1,40M |