ARK Innovation ETF ARKK
Cboe US
$89,10-0,35 (-0,39 %)
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 | $89,10 | -0,39 % | $90,08 | $90,33 | $88,97 | 3,88M |
| 2026-09-29 | $89,45 | +0,22 % | $90,00 | $90,49 | $88,90 | 3,65M |
| 2026-09-28 | $89,25 | -1,67 % | $89,84 | $90,44 | $88,66 | 3,87M |
| 2026-09-25 | $90,77 | -1,01 % | $92,02 | $92,20 | $89,72 | 3,98M |
| 2026-09-24 | $91,70 | +2,15 % | $88,94 | $91,86 | $88,76 | 5,47M |
| 2026-09-23 | $89,77 | -2,01 % | $91,38 | $92,03 | $89,67 | 3,86M |
| 2026-09-22 | $91,61 | +0,98 % | $91,00 | $91,94 | $90,48 | 4,95M |
| 2026-09-21 | $90,72 | +2,82 % | $90,05 | $90,99 | $89,86 | 6,12M |
| 2026-09-18 | $88,23 | +1,51 % | $87,55 | $88,33 | $87,01 | 4,40M |
| 2026-09-17 | $86,92 | +4,50 % | $85,04 | $87,17 | $85,04 | 6,76M |
| 2026-09-16 | $83,18 | -0,37 % | $83,88 | $84,57 | $82,04 | 5,46M |
| 2026-09-15 | $83,49 | -1,45 % | $83,90 | $84,32 | $82,91 | 3,87M |
| 2026-09-14 | $84,72 | +1,36 % | $82,59 | $85,19 | $82,49 | 4,62M |
| 2026-09-11 | $83,58 | +0,63 % | $83,63 | $84,79 | $83,50 | 3,27M |
| 2026-09-10 | $83,06 | -1,77 % | $82,77 | $84,28 | $82,42 | 5,12M |
| 2026-09-09 | $84,56 | -1,77 % | $86,10 | $86,37 | $84,47 | 3,81M |
| 2026-09-08 | $86,08 | -0,16 % | $86,15 | $86,78 | $85,21 | 4,00M |
| 2026-09-04 | $86,22 | -1,06 % | $85,90 | $86,54 | $85,80 | 3,45M |
| 2026-09-03 | $87,14 | +4,50 % | $84,39 | $87,30 | $84,39 | 8,20M |
| 2026-09-02 | $83,39 | +0,37 % | $82,99 | $84,02 | $82,58 | 3,74M |
| 2026-09-01 | $83,08 | -2,91 % | $84,04 | $84,42 | $82,77 | 4,15M |
| 2026-08-31 | $85,57 | +1,16 % | $83,84 | $85,73 | $83,59 | 3,10M |
| 2026-08-28 | $84,59 | -3,19 % | $86,71 | $87,19 | $84,18 | 5,06M |
| 2026-08-27 | $87,38 | +1,87 % | $86,50 | $87,83 | $86,03 | 2,91M |
| 2026-08-26 | $85,78 | -0,68 % | $85,47 | $86,37 | $85,05 | 3,01M |
| 2026-08-25 | $86,37 | +2,92 % | $84,25 | $86,84 | $84,20 | 5,28M |
| 2026-08-24 | $83,92 | -2,66 % | $85,67 | $85,67 | $83,76 | 4,42M |
| 2026-08-21 | $86,21 | +3,53 % | $84,24 | $86,45 | $84,11 | 7,15M |
| 2026-08-20 | $83,27 | -0,05 % | $83,32 | $84,00 | $82,54 | 6,33M |
| 2026-08-19 | $83,31 | +5,26 % | $80,83 | $83,35 | $80,53 | 8,92M |
| 2026-08-18 | $79,15 | -3,18 % | $80,00 | $80,71 | $79,06 | 6,73M |
| 2026-08-17 | $81,75 | +0,80 % | $80,97 | $82,27 | $80,56 | 3,86M |
| 2026-08-14 | $81,10 | -1,80 % | $82,62 | $82,62 | $80,79 | 4,05M |
| 2026-08-13 | $82,59 | +1,50 % | $81,38 | $82,93 | $81,25 | 3,05M |
| 2026-08-12 | $81,37 | +0,96 % | $81,77 | $82,02 | $80,58 | 3,34M |
| 2026-08-11 | $80,60 | +0,20 % | $80,65 | $81,15 | $79,71 | 2,94M |
| 2026-08-10 | $80,44 | +1,27 % | $79,49 | $80,61 | $79,39 | 4,03M |
| 2026-08-07 | $79,43 | +4,89 % | $76,96 | $79,51 | $76,96 | 7,04M |
| 2026-08-06 | $75,73 | -0,59 % | $75,11 | $76,61 | $74,93 | 3,63M |
| 2026-08-05 | $76,18 | -0,76 % | $76,77 | $77,49 | $76,14 | 5,13M |
| 2026-08-04 | $76,76 | +4,38 % | $74,56 | $77,11 | $74,53 | 6,62M |
| 2026-08-03 | $73,54 | +3,23 % | $70,80 | $73,69 | $70,19 | 5,08M |
| 2026-07-31 | $71,24 | -2,28 % | $72,97 | $72,97 | $69,89 | 6,19M |
| 2026-07-30 | $72,90 | +3,29 % | $71,36 | $73,02 | $71,13 | 4,89M |
| 2026-07-29 | $70,58 | -2,58 % | $72,03 | $72,98 | $70,34 | 6,38M |
| 2026-07-28 | $72,45 | -0,11 % | $71,33 | $72,74 | $70,15 | 4,74M |
| 2026-07-27 | $72,53 | +0,89 % | $73,05 | $73,70 | $71,22 | 3,98M |
| 2026-07-24 | $71,89 | -2,63 % | $73,78 | $73,90 | $71,36 | 5,93M |
| 2026-07-23 | $73,83 | -2,89 % | $74,25 | $75,28 | $73,13 | 5,82M |
| 2026-07-22 | $76,03 | -2,14 % | $76,84 | $77,65 | $75,91 | 4,06M |
| 2026-07-21 | $77,69 | +3,66 % | $75,68 | $77,93 | $75,56 | 3,74M |
| 2026-07-20 | $74,95 | -0,33 % | $75,71 | $76,17 | $74,64 | 3,02M |
| 2026-07-17 | $75,20 | -1,92 % | $74,66 | $76,29 | $73,84 | 5,80M |
| 2026-07-16 | $76,67 | -3,68 % | $78,82 | $78,94 | $76,19 | 6,14M |
| 2026-07-15 | $79,60 | +0,10 % | $80,11 | $80,70 | $78,50 | 3,89M |
| 2026-07-14 | $79,52 | +1,64 % | $78,77 | $79,69 | $78,29 | 3,13M |
| 2026-07-13 | $78,24 | -2,50 % | $79,47 | $79,62 | $77,89 | 5,89M |
| 2026-07-10 | $80,25 | -1,58 % | $82,58 | $82,72 | $79,37 | 5,39M |
| 2026-07-09 | $81,53 | +1,71 % | $79,99 | $82,04 | $79,91 | 4,14M |
| 2026-07-08 | $80,16 | -1,27 % | $79,93 | $80,44 | $78,55 | 4,00M |
| 2026-07-07 | $81,19 | -2,89 % | $82,93 | $83,77 | $80,57 | 6,07M |
| 2026-07-06 | $83,61 | +2,90 % | $81,32 | $84,34 | $80,84 | 5,08M |
| 2026-07-02 | $81,25 | -0,73 % | $82,34 | $83,89 | $80,32 | 8,44M |
| 2026-07-01 | $81,85 | +1,27 % | $80,40 | $82,75 | $80,40 | 5,12M |
| 2026-06-30 | $80,82 | +0,24 % | $80,06 | $80,97 | $79,49 | 6,60M |
| 2026-06-29 | $80,63 | +3,20 % | $79,08 | $80,80 | $77,92 | 6,51M |
| 2026-06-26 | $78,13 | +2,08 % | $75,60 | $78,88 | $75,60 | 6,09M |
| 2026-06-25 | $76,54 | -0,23 % | $77,36 | $77,79 | $75,71 | 5,47M |
| 2026-06-24 | $76,72 | +0,05 % | $76,55 | $78,10 | $76,38 | 5,00M |
| 2026-06-23 | $76,68 | -2,23 % | $76,21 | $78,48 | $76,11 | 9,45M |
| 2026-06-22 | $78,43 | -2,19 % | $79,78 | $81,15 | $78,24 | 6,04M |
| 2026-06-18 | $80,19 | +2,17 % | $79,51 | $80,36 | $78,69 | 8,04M |
| 2026-06-17 | $78,49 | -0,75 % | $79,08 | $81,22 | $78,22 | 10,77M |
| 2026-06-16 | $79,08 | -0,69 % | $79,50 | $80,48 | $78,71 | 6,32M |
| 2026-06-15 | $79,63 | +5,26 % | $78,19 | $80,12 | $78,11 | 9,75M |
| 2026-06-12 | $75,65 | +0,25 % | $75,46 | $76,18 | $74,41 | 11,56M |
| 2026-06-11 | $75,46 | +3,36 % | $73,40 | $75,46 | $72,55 | 11,58M |
| 2026-06-10 | $73,01 | -2,65 % | $73,94 | $76,04 | $72,99 | 7,61M |
| 2026-06-09 | $75,00 | -1,16 % | $76,27 | $77,50 | $72,10 | 10,62M |
| 2026-06-08 | $75,88 | +1,87 % | $76,24 | $76,37 | $75,03 | 5,79M |
| 2026-06-05 | $74,49 | -6,97 % | $78,59 | $78,75 | $73,61 | 13,98M |
| 2026-06-04 | $80,07 | +2,44 % | $78,02 | $81,14 | $77,70 | 6,51M |
| 2026-06-03 | $78,16 | -2,19 % | $79,20 | $79,33 | $77,62 | 5,17M |
| 2026-06-02 | $79,91 | -1,66 % | $80,64 | $80,65 | $79,31 | 5,82M |
| 2026-06-01 | $81,26 | -0,84 % | $80,76 | $82,14 | $79,92 | 7,00M |
| 2026-05-29 | $81,95 | +1,16 % | $81,30 | $82,45 | $79,99 | 9,36M |
| 2026-05-28 | $81,01 | +3,93 % | $77,65 | $81,22 | $77,39 | 8,47M |
| 2026-05-27 | $77,95 | +0,93 % | $77,23 | $78,35 | $77,02 | 5,79M |
| 2026-05-26 | $77,23 | +1,09 % | $77,27 | $77,79 | $76,53 | 4,79M |
| 2026-05-22 | $76,40 | -0,29 % | $76,95 | $77,78 | $76,29 | 4,59M |