Ark Restaurants Corp. ARKR
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$4,510,00 (0,00 %)
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 | $4,51 | 0,00 % | $4,51 | $4,51 | $4,51 | 0 |
| 2026-09-30 | $4,51 | -0,44 % | $4,51 | $4,51 | $4,51 | 1,20K |
| 2026-09-29 | $4,53 | +1,34 % | $4,46 | $4,53 | $4,40 | 2,70K |
| 2026-09-28 | $4,47 | -0,89 % | $4,46 | $4,50 | $4,46 | 1,00K |
| 2026-09-25 | $4,51 | -1,10 % | $4,52 | $4,52 | $4,51 | 800 |
| 2026-09-24 | $4,56 | -3,80 % | $4,66 | $4,80 | $4,56 | 2,90K |
| 2026-09-23 | $4,74 | +4,87 % | $4,55 | $4,80 | $4,46 | 30,50K |
| 2026-09-22 | $4,52 | 0,00 % | $4,54 | $4,55 | $4,52 | 2,10K |
| 2026-09-21 | $4,52 | -2,80 % | $4,56 | $4,56 | $4,50 | 2,50K |
| 2026-09-18 | $4,65 | -0,43 % | $4,65 | $4,65 | $4,65 | 900 |
| 2026-09-17 | $4,67 | +3,78 % | $4,51 | $4,67 | $4,51 | 2,20K |
| 2026-09-16 | $4,50 | -5,46 % | $4,78 | $4,89 | $4,50 | 17,60K |
| 2026-09-15 | $4,76 | +1,71 % | $4,83 | $4,83 | $4,69 | 3,60K |
| 2026-09-14 | $4,68 | -3,11 % | $4,69 | $4,85 | $4,65 | 7,20K |
| 2026-09-11 | $4,83 | -2,82 % | $4,98 | $4,98 | $4,61 | 18,40K |
| 2026-09-10 | $4,97 | +1,43 % | $4,85 | $4,97 | $4,85 | 500 |
| 2026-09-09 | $4,90 | +1,03 % | $4,98 | $4,98 | $4,90 | 700 |
| 2026-09-08 | $4,85 | -8,83 % | $5,24 | $5,24 | $4,85 | 28,30K |
| 2026-09-04 | $5,32 | -0,75 % | $5,44 | $5,44 | $4,99 | 35,50K |
| 2026-09-03 | $5,36 | +2,10 % | $5,30 | $5,41 | $5,20 | 37,90K |
| 2026-09-02 | $5,25 | -4,37 % | $5,05 | $5,26 | $5,05 | 2,70K |
| 2026-09-01 | $5,49 | 0,00 % | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-31 | $5,49 | 0,00 % | $5,49 | $5,49 | $5,49 | 0 |
| 2026-08-28 | $5,49 | +3,98 % | $5,50 | $5,65 | $5,46 | 18,10K |
| 2026-08-27 | $5,28 | -0,94 % | $5,35 | $5,62 | $5,28 | 13,80K |
| 2026-08-26 | $5,33 | +10,81 % | $5,00 | $5,35 | $5,00 | 22,70K |
| 2026-08-25 | $4,81 | -11,90 % | $5,62 | $5,62 | $4,81 | 16,70K |
| 2026-08-24 | $5,46 | -0,73 % | $5,49 | $5,68 | $5,44 | 7,50K |
| 2026-08-21 | $5,50 | 0,00 % | $5,45 | $5,50 | $5,43 | 3,40K |
| 2026-08-20 | $5,50 | -1,43 % | $5,65 | $5,65 | $5,50 | 12,20K |
| 2026-08-19 | $5,58 | +1,82 % | $5,60 | $5,75 | $5,58 | 5,00K |
| 2026-08-18 | $5,48 | -1,97 % | $5,59 | $5,59 | $5,48 | 4,40K |
| 2026-08-17 | $5,59 | -0,18 % | $5,63 | $5,63 | $5,59 | 1,20K |
| 2026-08-14 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 300 |
| 2026-08-13 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 3,50K |
| 2026-08-12 | $5,60 | -5,08 % | $5,53 | $5,65 | $5,53 | 5,40K |
| 2026-08-11 | $5,90 | +0,85 % | $5,61 | $5,90 | $5,35 | 13,20K |
| 2026-08-10 | $5,85 | +4,28 % | $5,61 | $5,85 | $5,61 | 1,70K |
| 2026-08-07 | $5,61 | -3,61 % | $5,61 | $5,61 | $5,61 | 300 |
| 2026-08-06 | $5,82 | +3,93 % | $5,82 | $5,82 | $5,82 | 700 |
| 2026-08-05 | $5,60 | -0,18 % | $5,61 | $5,87 | $5,60 | 1,40K |
| 2026-08-04 | $5,61 | -0,71 % | $5,75 | $5,75 | $5,61 | 1,20K |
| 2026-08-03 | $5,65 | 0,00 % | $5,65 | $5,65 | $5,65 | 0 |
| 2026-07-31 | $5,65 | 0,00 % | $5,65 | $5,65 | $5,65 | 0 |
| 2026-07-30 | $5,65 | -1,91 % | $5,77 | $5,90 | $5,65 | 1,70K |
| 2026-07-29 | $5,76 | +0,70 % | $5,75 | $5,77 | $5,73 | 2,00K |
| 2026-07-28 | $5,72 | -0,17 % | $5,80 | $5,80 | $5,72 | 1,00K |
| 2026-07-27 | $5,73 | -3,54 % | $5,75 | $5,88 | $5,73 | 2,60K |
| 2026-07-24 | $5,94 | 0,00 % | $5,94 | $5,94 | $5,94 | 0 |
| 2026-07-23 | $5,94 | 0,00 % | $5,94 | $5,94 | $5,94 | 0 |
| 2026-07-22 | $5,94 | +0,68 % | $5,94 | $5,94 | $5,94 | 1,10K |
| 2026-07-21 | $5,90 | +2,43 % | $5,78 | $5,90 | $5,78 | 1,80K |
| 2026-07-20 | $5,76 | -1,54 % | $5,90 | $5,90 | $5,76 | 2,30K |
| 2026-07-17 | $5,85 | +0,17 % | $5,85 | $5,85 | $5,85 | 400 |
| 2026-07-16 | $5,84 | +1,57 % | $5,84 | $5,84 | $5,84 | 1,10K |
| 2026-07-15 | $5,75 | +0,17 % | $5,75 | $5,75 | $5,75 | 1,00K |
| 2026-07-14 | $5,74 | -0,35 % | $5,74 | $5,74 | $5,74 | 500 |
| 2026-07-13 | $5,76 | -1,54 % | $5,91 | $5,91 | $5,76 | 500 |
| 2026-07-10 | $5,85 | 0,00 % | $5,85 | $5,85 | $5,85 | 0 |
| 2026-07-09 | $5,85 | -2,17 % | $5,85 | $5,85 | $5,85 | 10,70K |
| 2026-07-08 | $5,98 | +6,79 % | $5,58 | $5,98 | $5,58 | 700 |
| 2026-07-07 | $5,60 | -4,27 % | $5,82 | $5,82 | $5,60 | 2,20K |
| 2026-07-06 | $5,85 | 0,00 % | $5,85 | $5,85 | $5,85 | 2,70K |
| 2026-07-02 | $5,85 | -1,68 % | $5,80 | $5,90 | $5,67 | 2,30K |
| 2026-07-01 | $5,95 | +1,54 % | $5,69 | $5,95 | $5,69 | 3,00K |
| 2026-06-30 | $5,86 | +3,53 % | $5,98 | $6,00 | $5,80 | 8,50K |
| 2026-06-29 | $5,66 | +1,07 % | $5,67 | $5,91 | $5,66 | 6,80K |
| 2026-06-26 | $5,60 | -10,97 % | $5,83 | $5,83 | $5,60 | 9,60K |
| 2026-06-25 | $6,29 | 0,00 % | $6,29 | $6,29 | $6,29 | 0 |
| 2026-06-24 | $6,29 | 0,00 % | $6,29 | $6,29 | $6,29 | 0 |
| 2026-06-23 | $6,29 | +1,45 % | $6,29 | $6,29 | $6,29 | 900 |
| 2026-06-22 | $6,20 | 0,00 % | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-18 | $6,20 | -2,05 % | $6,26 | $6,29 | $6,20 | 2,50K |
| 2026-06-17 | $6,33 | +2,10 % | $6,05 | $6,33 | $6,05 | 3,20K |
| 2026-06-16 | $6,20 | 0,00 % | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-15 | $6,20 | 0,00 % | $6,20 | $6,20 | $6,20 | 0 |
| 2026-06-12 | $6,20 | +2,31 % | $6,03 | $6,20 | $6,03 | 1,90K |
| 2026-06-11 | $6,06 | 0,00 % | $6,06 | $6,06 | $6,06 | 0 |
| 2026-06-10 | $6,06 | 0,00 % | $6,06 | $6,06 | $6,06 | 0 |
| 2026-06-09 | $6,06 | -3,04 % | $6,04 | $6,17 | $5,98 | 5,90K |
| 2026-06-08 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-05 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-04 | $6,25 | 0,00 % | $6,25 | $6,25 | $6,25 | 0 |
| 2026-06-03 | $6,25 | +0,48 % | $6,35 | $6,50 | $6,14 | 17,10K |
| 2026-06-02 | $6,22 | -1,27 % | $6,20 | $6,37 | $6,20 | 2,00K |
| 2026-06-01 | $6,30 | -0,47 % | $6,29 | $6,47 | $6,20 | 1,70K |
| 2026-05-29 | $6,33 | -1,71 % | $6,20 | $6,33 | $6,20 | 1,00K |
| 2026-05-28 | $6,44 | 0,00 % | $6,33 | $6,44 | $6,33 | 600 |
| 2026-05-27 | $6,44 | +2,06 % | $6,35 | $6,50 | $6,35 | 1,30K |
| 2026-05-26 | $6,31 | -4,39 % | $6,70 | $6,70 | $6,31 | 9,70K |