Arm Holdings plc ARM
NasdaqGS · Technologie
$289,66-4,01 (-1,37 %)
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 | $289,66 | -1,37 % | $294,00 | $295,99 | $283,50 | 4,15M |
| 2026-09-29 | $293,67 | +3,65 % | $291,01 | $301,00 | $287,06 | 6,02M |
| 2026-09-28 | $283,33 | -8,70 % | $305,83 | $307,17 | $279,20 | 9,10M |
| 2026-09-25 | $310,32 | +1,30 % | $318,50 | $325,48 | $310,08 |
| 6,99M |
| 2026-09-24 | $306,34 | -7,88 % | $319,23 | $326,00 | $303,65 | 9,56M |
| 2026-09-23 | $332,56 | -0,19 % | $331,78 | $336,98 | $324,56 | 6,98M |
| 2026-09-22 | $333,20 | +3,19 % | $319,41 | $334,66 | $318,68 | 7,41M |
| 2026-09-21 | $322,90 | +17,16 % | $294,36 | $324,16 | $293,08 | 13,01M |
| 2026-09-18 | $275,61 | +4,04 % | $269,27 | $275,78 | $261,65 | 6,96M |
| 2026-09-17 | $264,90 | +8,57 % | $262,00 | $267,00 | $256,00 | 6,11M |
| 2026-09-16 | $243,98 | +0,89 % | $246,87 | $252,79 | $240,45 | 2,76M |
| 2026-09-15 | $241,83 | +1,18 % | $241,63 | $253,15 | $240,68 | 3,76M |
| 2026-09-14 | $239,01 | -9,74 % | $242,38 | $249,25 | $238,03 | 6,49M |
| 2026-09-11 | $264,79 | +4,17 % | $257,70 | $267,77 | $253,06 | 4,27M |
| 2026-09-10 | $254,18 | -3,80 % | $253,00 | $257,92 | $251,29 | 3,72M |
| 2026-09-09 | $264,23 | +1,03 % | $262,27 | $274,80 | $261,49 | 3,32M |
| 2026-09-08 | $261,53 | +3,74 % | $261,50 | $267,97 | $254,64 | 5,10M |
| 2026-09-04 | $252,09 | +3,92 % | $248,59 | $255,69 | $247,51 | 4,13M |
| 2026-09-03 | $242,59 | +3,29 % | $231,09 | $244,07 | $225,46 | 3,99M |
| 2026-09-02 | $234,86 | +0,02 % | $233,38 | $236,44 | $229,39 | 2,43M |
| 2026-09-01 | $234,82 | -2,93 % | $233,92 | $235,98 | $229,30 | 2,96M |
| 2026-08-31 | $241,91 | +1,20 % | $238,80 | $243,70 | $238,10 | 2,15M |
| 2026-08-28 | $239,05 | -6,33 % | $251,10 | $251,69 | $238,66 | 3,87M |
| 2026-08-27 | $255,21 | +1,65 % | $255,46 | $267,69 | $249,46 | 4,88M |
| 2026-08-26 | $251,06 | +3,93 % | $240,29 | $253,00 | $238,50 | 4,09M |
| 2026-08-25 | $241,56 | +1,16 % | $244,81 | $247,99 | $240,34 | 3,49M |
| 2026-08-24 | $238,78 | -1,87 % | $236,34 | $240,25 | $233,29 | 3,31M |
| 2026-08-21 | $243,32 | -2,95 % | $253,46 | $255,93 | $242,50 | 3,69M |
| 2026-08-20 | $250,72 | +0,55 % | $246,40 | $251,23 | $242,28 | 2,81M |
| 2026-08-19 | $249,34 | -1,57 % | $257,00 | $268,00 | $241,50 | 4,33M |
| 2026-08-18 | $253,32 | -6,67 % | $257,00 | $258,50 | $247,60 | 6,37M |
| 2026-08-17 | $271,43 | -2,87 % | $285,00 | $287,15 | $271,28 | 3,71M |
| 2026-08-14 | $279,44 | +0,28 % | $278,23 | $281,67 | $274,45 | 2,10M |
| 2026-08-13 | $278,65 | +2,49 % | $266,99 | $290,21 | $266,24 | 4,80M |
| 2026-08-12 | $271,87 | +1,09 % | $279,96 | $280,16 | $266,59 | 3,37M |
| 2026-08-11 | $268,93 | +0,40 % | $273,10 | $273,39 | $265,37 | 3,18M |
| 2026-08-10 | $267,85 | -5,21 % | $281,26 | $282,80 | $267,31 | 3,18M |
| 2026-08-07 | $282,57 | -1,43 % | $298,96 | $299,29 | $275,00 | 3,83M |
| 2026-08-06 | $286,68 | +4,41 % | $267,03 | $295,57 | $266,88 | 4,38M |
| 2026-08-05 | $274,58 | -2,13 % | $274,56 | $281,59 | $268,62 | 4,44M |
| 2026-08-04 | $280,56 | +17,36 % | $253,40 | $283,27 | $251,10 | 9,89M |
| 2026-08-03 | $239,06 | -0,26 % | $230,01 | $241,90 | $219,39 | 6,05M |
| 2026-07-31 | $239,69 | -0,77 % | $258,95 | $261,90 | $239,26 | 7,23M |
| 2026-07-30 | $241,54 | +7,40 % | $258,00 | $268,48 | $232,67 | 12,81M |
| 2026-07-29 | $224,89 | -8,11 % | $241,50 | $243,24 | $222,56 | 9,42M |
| 2026-07-28 | $244,74 | -8,11 % | $252,99 | $253,61 | $240,38 | 5,85M |
| 2026-07-27 | $266,33 | +2,43 % | $263,48 | $268,20 | $251,61 | 5,05M |
| 2026-07-24 | $260,01 | -8,14 % | $282,77 | $288,99 | $258,43 | 4,88M |
| 2026-07-23 | $283,04 | -0,13 % | $275,47 | $284,00 | $274,77 | 3,60M |
| 2026-07-22 | $283,40 | -2,18 % | $280,48 | $288,44 | $279,50 | 2,60M |
| 2026-07-21 | $289,73 | +7,46 % | $285,47 | $294,00 | $274,50 | 5,14M |
| 2026-07-20 | $269,61 | +0,91 % | $272,00 | $277,40 | $268,06 | 3,37M |
| 2026-07-17 | $267,19 | +1,98 % | $249,87 | $272,88 | $243,12 | 8,24M |
| 2026-07-16 | $262,01 | -5,41 % | $268,54 | $268,66 | $252,61 | 9,79M |
| 2026-07-15 | $277,01 | -1,48 % | $281,09 | $288,50 | $265,20 | 5,71M |
| 2026-07-14 | $281,17 | -5,96 % | $310,04 | $310,50 | $276,26 | 8,48M |
| 2026-07-13 | $298,99 | -7,55 % | $311,43 | $311,43 | $293,50 | 5,30M |
| 2026-07-10 | $323,39 | -1,37 % | $322,70 | $328,28 | $317,88 | 2,77M |
| 2026-07-09 | $327,87 | +9,20 % | $318,32 | $339,44 | $311,15 | 7,10M |
| 2026-07-08 | $300,24 | -0,06 % | $297,54 | $311,36 | $290,45 | 6,13M |
| 2026-07-07 | $300,43 | -6,77 % | $305,93 | $314,90 | $293,99 | 7,27M |
| 2026-07-06 | $322,24 | +2,21 % | $324,27 | $338,24 | $321,50 | 5,28M |
| 2026-07-02 | $315,28 | -6,58 % | $337,24 | $358,49 | $309,74 | 7,55M |
| 2026-07-01 | $337,47 | -4,82 % | $341,24 | $346,67 | $332,00 | 5,06M |
| 2026-06-30 | $354,57 | +3,20 % | $349,77 | $361,95 | $342,07 | 6,27M |
| 2026-06-29 | $343,58 | +2,79 % | $336,25 | $346,15 | $303,67 | 8,39M |
| 2026-06-26 | $334,27 | -3,87 % | $335,07 | $339,90 | $326,80 | 7,72M |
| 2026-06-25 | $347,71 | -3,17 % | $379,77 | $379,97 | $339,52 | 8,38M |
| 2026-06-24 | $359,08 | -2,00 % | $373,33 | $374,56 | $344,12 | 8,66M |
| 2026-06-23 | $366,39 | -10,14 % | $370,00 | $389,80 | $362,90 | 11,08M |
| 2026-06-22 | $407,72 | -7,22 % | $440,03 | $444,95 | $401,95 | 9,42M |
| 2026-06-18 | $439,46 | +4,91 % | $440,24 | $452,70 | $423,62 | 34,22M |
| 2026-06-17 | $418,88 | +5,69 % | $411,98 | $444,80 | $400,14 | 11,69M |
| 2026-06-16 | $396,34 | -3,93 % | $401,00 | $428,60 | $395,88 | 12,40M |
| 2026-06-15 | $412,55 | +8,33 % | $390,50 | $416,17 | $369,25 | 14,04M |
| 2026-06-12 | $380,81 | +11,27 % | $353,12 | $385,80 | $350,04 | 16,49M |
| 2026-06-11 | $342,23 | +11,32 % | $314,42 | $344,68 | $310,18 | 8,84M |
| 2026-06-10 | $307,43 | -5,37 % | $314,47 | $332,10 | $304,11 | 8,04M |
| 2026-06-09 | $324,86 | -6,22 % | $362,26 | $362,58 | $298,38 | 13,40M |
| 2026-06-08 | $346,39 | +1,01 % | $354,00 | $364,35 | $339,01 | 9,06M |
| 2026-06-05 | $342,93 | -12,84 % | $369,75 | $373,74 | $337,55 | 14,89M |
| 2026-06-04 | $393,44 | -4,47 % | $380,41 | $397,45 | $367,52 | 10,92M |
| 2026-06-03 | $411,83 | +2,26 % | $407,54 | $417,50 | $373,89 | 11,94M |
| 2026-06-02 | $402,71 | -1,50 % | $401,13 | $427,99 | $387,90 | 15,45M |
| 2026-06-01 | $408,85 | +15,73 % | $389,95 | $421,69 | $381,25 | 20,74M |
| 2026-05-29 | $353,29 | +5,37 % | $339,25 | $356,45 | $337,00 | 10,45M |
| 2026-05-28 | $335,27 | +10,76 % | $309,98 | $349,42 | $308,62 | 14,39M |
| 2026-05-27 | $302,71 | -5,76 % | $320,54 | $323,77 | $300,88 | 9,36M |
| 2026-05-26 | $321,22 | +4,80 % | $315,71 | $325,00 | $300,00 | 10,90M |
| 2026-05-22 | $306,51 | +2,78 % | $290,08 | $315,00 | $288,21 | 13,96M |