ARKO Corp ARKO
NASDAQ · Vereinigte Staaten · Einzelhandel
$4,06-0,07 (-1,58 %)
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 | $4,05 | -1,82 % | $4,11 | $4,12 | $4,00 | 195,51K |
| 2026-09-30 | $4,12 | +0,24 % | $4,10 | $4,14 | $3,98 | 1,03M |
| 2026-09-29 | $4,11 | -3,52 % | $4,25 | $4,29 | $4,10 | 437,80K |
| 2026-09-28 | $4,26 | -0,47 % | $4,31 | $4,34 | $4,23 | 670,00K |
| 2026-09-25 | $4,28 | +1,18 % | $4,24 | $4,30 | $4,18 | 651,60K |
| 2026-09-24 | $4,23 | 0,00 % | $4,24 | $4,30 | $4,18 | 539,30K |
| 2026-09-23 | $4,23 | -2,76 % | $4,31 | $4,32 | $4,22 | 580,90K |
| 2026-09-22 | $4,35 | +2,59 % | $4,29 | $4,36 | $4,25 | 637,50K |
| 2026-09-21 | $4,24 | +0,47 % | $4,27 | $4,30 | $4,20 | 708,10K |
| 2026-09-18 | $4,22 | -2,76 % | $4,31 | $4,34 | $4,21 | 3,13M |
| 2026-09-17 | $4,34 | -0,23 % | $4,41 | $4,42 | $4,32 | 781,20K |
| 2026-09-16 | $4,35 | -1,58 % | $4,45 | $4,48 | $4,30 | 724,70K |
| 2026-09-15 | $4,42 | -3,28 % | $4,56 | $4,57 | $4,37 | 678,90K |
| 2026-09-14 | $4,57 | +1,11 % | $4,47 | $4,61 | $4,46 | 770,70K |
| 2026-09-11 | $4,52 | +1,12 % | $4,52 | $4,57 | $4,45 | 975,70K |
| 2026-09-10 | $4,47 | +0,68 % | $4,45 | $4,47 | $4,30 | 1,07M |
| 2026-09-09 | $4,44 | -5,63 % | $4,70 | $4,74 | $4,40 | 1,30M |
| 2026-09-08 | $4,70 | -3,78 % | $4,86 | $4,89 | $4,66 | 912,70K |
| 2026-09-04 | $4,89 | +1,24 % | $4,77 | $4,95 | $4,75 | 750,60K |
| 2026-09-03 | $4,83 | +1,90 % | $4,76 | $4,84 | $4,63 | 859,50K |
| 2026-09-02 | $4,74 | +5,33 % | $4,55 | $4,78 | $4,50 | 899,40K |
| 2026-09-01 | $4,50 | -1,32 % | $4,54 | $4,68 | $4,45 | 1,40M |
| 2026-08-31 | $4,56 | +4,35 % | $4,37 | $4,58 | $4,30 | 1,32M |
| 2026-08-28 | $4,37 | -2,02 % | $4,44 | $4,46 | $4,34 | 820,30K |
| 2026-08-27 | $4,46 | -4,50 % | $4,63 | $4,63 | $4,45 | 760,60K |
| 2026-08-26 | $4,67 | 0,00 % | $4,68 | $4,80 | $4,61 | 814,10K |
| 2026-08-25 | $4,67 | -1,06 % | $4,73 | $4,83 | $4,66 | 606,10K |
| 2026-08-24 | $4,72 | -0,63 % | $4,73 | $4,76 | $4,61 | 609,00K |
| 2026-08-21 | $4,75 | +3,49 % | $4,65 | $4,80 | $4,61 | 938,30K |
| 2026-08-20 | $4,59 | -2,34 % | $4,64 | $4,70 | $4,52 | 1,10M |
| 2026-08-19 | $4,70 | -0,42 % | $4,72 | $4,75 | $4,59 | 973,00K |
| 2026-08-18 | $4,72 | -2,88 % | $4,86 | $4,91 | $4,66 | 958,70K |
| 2026-08-17 | $4,86 | +0,21 % | $4,86 | $4,97 | $4,70 | 1,58M |
| 2026-08-14 | $4,85 | +7,78 % | $4,46 | $5,00 | $4,46 | 1,86M |
| 2026-08-13 | $4,50 | +0,90 % | $4,49 | $4,58 | $4,40 | 1,37M |
| 2026-08-12 | $4,46 | +1,13 % | $4,38 | $4,64 | $4,37 | 1,92M |
| 2026-08-11 | $4,41 | -6,17 % | $4,69 | $4,79 | $4,36 | 2,16M |
| 2026-08-10 | $4,70 | -16,96 % | $5,56 | $5,56 | $4,66 | 2,97M |
| 2026-08-07 | $5,66 | -22,36 % | $6,76 | $6,99 | $5,58 | 2,17M |
| 2026-08-06 | $7,29 | -0,95 % | $7,35 | $7,39 | $7,18 | 919,30K |
| 2026-08-05 | $7,36 | -1,74 % | $7,69 | $7,75 | $7,30 | 934,20K |
| 2026-08-04 | $7,49 | -1,32 % | $7,58 | $7,64 | $7,43 | 644,30K |
| 2026-08-03 | $7,59 | -5,01 % | $8,06 | $8,18 | $7,57 | 537,90K |
| 2026-07-31 | $7,99 | -0,75 % | $8,01 | $8,02 | $7,73 | 535,10K |
| 2026-07-30 | $8,05 | +4,01 % | $7,76 | $8,15 | $7,74 | 632,50K |
| 2026-07-29 | $7,74 | -3,61 % | $8,01 | $8,03 | $7,72 | 529,80K |
| 2026-07-28 | $8,03 | +0,37 % | $8,12 | $8,20 | $7,97 | 716,80K |
| 2026-07-27 | $8,00 | +0,88 % | $8,01 | $8,15 | $7,99 | 479,40K |
| 2026-07-24 | $7,93 | -0,63 % | $8,07 | $8,13 | $7,88 | 465,80K |
| 2026-07-23 | $7,98 | -2,44 % | $8,10 | $8,11 | $7,91 | 544,30K |
| 2026-07-22 | $8,18 | +3,15 % | $7,93 | $8,21 | $7,92 | 491,20K |
| 2026-07-21 | $7,93 | +2,32 % | $7,75 | $7,95 | $7,65 | 574,70K |
| 2026-07-20 | $7,75 | -2,64 % | $7,96 | $8,00 | $7,70 | 382,40K |
| 2026-07-17 | $7,96 | +0,25 % | $7,90 | $8,09 | $7,88 | 517,20K |
| 2026-07-16 | $7,94 | +3,12 % | $7,73 | $8,01 | $7,65 | 659,10K |
| 2026-07-15 | $7,70 | +0,65 % | $7,66 | $7,90 | $7,64 | 558,70K |
| 2026-07-14 | $7,65 | -5,56 % | $8,18 | $8,23 | $7,62 | 845,20K |
| 2026-07-13 | $8,10 | +0,37 % | $8,10 | $8,23 | $8,09 | 541,40K |
| 2026-07-10 | $8,07 | +1,25 % | $7,97 | $8,09 | $7,75 | 359,70K |
| 2026-07-09 | $7,97 | -1,48 % | $8,12 | $8,17 | $7,70 | 721,20K |
| 2026-07-08 | $8,09 | +3,06 % | $7,82 | $8,14 | $7,74 | 605,10K |
| 2026-07-07 | $7,85 | -1,26 % | $8,05 | $8,05 | $7,68 | 586,70K |
| 2026-07-06 | $7,95 | -1,12 % | $8,00 | $8,08 | $7,88 | 567,00K |
| 2026-07-02 | $8,04 | -1,47 % | $8,21 | $8,24 | $8,02 | 644,00K |
| 2026-07-01 | $8,16 | +1,62 % | $8,02 | $8,24 | $7,88 | 744,80K |
| 2026-06-30 | $8,03 | +0,75 % | $7,93 | $8,06 | $7,76 | 932,70K |
| 2026-06-29 | $7,97 | +3,37 % | $7,73 | $8,20 | $7,67 | 1,01M |
| 2026-06-26 | $7,71 | +3,77 % | $7,46 | $7,74 | $7,41 | 3,28M |
| 2026-06-25 | $7,43 | -3,51 % | $7,63 | $7,71 | $7,39 | 576,50K |
| 2026-06-24 | $7,70 | -0,13 % | $7,86 | $7,87 | $7,58 | 895,80K |
| 2026-06-23 | $7,71 | +3,35 % | $7,63 | $7,76 | $7,50 | 759,80K |
| 2026-06-22 | $7,46 | -0,40 % | $7,46 | $7,66 | $7,37 | 815,00K |
| 2026-06-18 | $7,49 | -2,98 % | $7,78 | $7,82 | $7,41 | 2,77M |
| 2026-06-17 | $7,72 | -3,14 % | $7,95 | $8,02 | $7,69 | 700,50K |
| 2026-06-16 | $7,97 | -2,80 % | $8,20 | $8,30 | $7,90 | 858,70K |
| 2026-06-15 | $8,20 | -4,98 % | $8,60 | $8,64 | $7,93 | 1,04M |
| 2026-06-12 | $8,63 | -0,12 % | $8,67 | $8,76 | $8,38 | 664,20K |
| 2026-06-11 | $8,64 | +7,06 % | $8,11 | $8,68 | $8,07 | 1,35M |
| 2026-06-10 | $8,07 | +5,77 % | $7,64 | $8,20 | $7,62 | 1,21M |
| 2026-06-09 | $7,63 | +0,26 % | $7,68 | $7,72 | $7,55 | 575,30K |
| 2026-06-08 | $7,61 | +1,60 % | $7,53 | $7,78 | $7,53 | 470,70K |
| 2026-06-05 | $7,49 | -3,48 % | $7,71 | $7,79 | $7,41 | 518,50K |
| 2026-06-04 | $7,76 | +3,47 % | $7,59 | $7,79 | $7,51 | 443,30K |
| 2026-06-03 | $7,50 | +1,21 % | $7,40 | $7,59 | $7,34 | 647,00K |
| 2026-06-02 | $7,41 | -4,76 % | $7,78 | $7,80 | $7,32 | 814,90K |
| 2026-06-01 | $7,78 | +0,26 % | $7,81 | $7,87 | $7,72 | 778,30K |
| 2026-05-29 | $7,76 | -0,89 % | $7,81 | $7,87 | $7,74 | 790,60K |
| 2026-05-28 | $7,83 | +1,16 % | $7,75 | $7,95 | $7,70 | 1,19M |
| 2026-05-27 | $7,74 | +3,20 % | $7,54 | $7,77 | $7,51 | 1,06M |
| 2026-05-26 | $7,50 | -1,70 % | $7,65 | $7,74 | $7,35 | 985,00K |