Aramark ARMK
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$53,64+0,09 (+0,17 %)
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 | $53,60 | +0,08 % | $53,58 | $53,87 | $53,26 | 322,25K |
| 2026-09-30 | $53,55 | -1,65 % | $54,52 | $54,53 | $53,55 | 2,01M |
| 2026-09-29 | $54,45 | +0,35 % | $54,09 | $54,50 | $53,76 | 1,71M |
| 2026-09-28 | $54,26 | -1,20 % | $55,03 | $55,03 | $54,19 | 1,88M |
| 2026-09-25 | $54,92 | +1,10 % | $54,32 | $55,04 | $54,01 | 1,23M |
| 2026-09-24 | $54,32 | -2,60 % | $55,63 | $55,91 | $54,04 | 2,75M |
| 2026-09-23 | $55,77 | -1,45 % | $56,42 | $56,66 | $55,36 | 2,26M |
| 2026-09-22 | $56,59 | +0,19 % | $56,90 | $57,07 | $56,17 | 2,03M |
| 2026-09-21 | $56,48 | +0,05 % | $56,54 | $56,91 | $56,14 | 2,24M |
| 2026-09-18 | $56,45 | -0,77 % | $56,80 | $57,11 | $55,98 | 3,53M |
| 2026-09-17 | $56,89 | -1,25 % | $58,01 | $58,26 | $56,80 | 1,90M |
| 2026-09-16 | $57,61 | -1,15 % | $58,41 | $58,79 | $57,43 | 2,28M |
| 2026-09-15 | $58,28 | -0,43 % | $58,67 | $60,15 | $58,00 | 3,42M |
| 2026-09-14 | $58,53 | -0,03 % | $58,14 | $58,74 | $56,86 | 3,16M |
| 2026-09-11 | $58,55 | +3,15 % | $57,31 | $59,09 | $57,31 | 2,85M |
| 2026-09-10 | $56,76 | -0,26 % | $56,93 | $57,13 | $56,53 | 2,32M |
| 2026-09-09 | $56,91 | -1,16 % | $56,65 | $57,70 | $56,54 | 2,09M |
| 2026-09-08 | $57,58 | +1,41 % | $57,24 | $58,32 | $57,20 | 2,20M |
| 2026-09-04 | $56,78 | -0,87 % | $56,90 | $57,29 | $56,64 | 1,21M |
| 2026-09-03 | $57,28 | +0,99 % | $56,95 | $57,30 | $56,61 | 1,81M |
| 2026-09-02 | $56,72 | +0,18 % | $56,75 | $57,19 | $56,25 | 1,77M |
| 2026-09-01 | $56,62 | +0,55 % | $56,32 | $56,90 | $56,02 | 2,78M |
| 2026-08-31 | $56,31 | -3,21 % | $57,88 | $57,88 | $55,93 | 2,90M |
| 2026-08-28 | $58,18 | -1,19 % | $59,03 | $59,17 | $57,91 | 1,84M |
| 2026-08-27 | $58,88 | -1,08 % | $59,10 | $59,46 | $58,75 | 1,26M |
| 2026-08-26 | $59,52 | +0,74 % | $59,25 | $59,67 | $59,10 | 1,63M |
| 2026-08-25 | $59,08 | -0,34 % | $59,33 | $59,40 | $58,96 | 1,73M |
| 2026-08-24 | $59,28 | -0,82 % | $59,60 | $59,92 | $59,12 | 2,52M |
| 2026-08-21 | $59,77 | +0,67 % | $59,54 | $59,80 | $58,92 | 2,77M |
| 2026-08-20 | $59,37 | -0,69 % | $59,37 | $60,57 | $59,33 | 1,91M |
| 2026-08-19 | $59,78 | -1,19 % | $61,19 | $61,19 | $58,89 | 2,80M |
| 2026-08-18 | $60,50 | -2,10 % | $61,95 | $62,11 | $60,32 | 2,42M |
| 2026-08-17 | $61,80 | -0,95 % | $62,15 | $62,52 | $61,74 | 2,81M |
| 2026-08-14 | $62,39 | +2,09 % | $61,69 | $62,65 | $61,51 | 2,92M |
| 2026-08-13 | $61,11 | +1,26 % | $60,78 | $61,56 | $60,30 | 2,59M |
| 2026-08-12 | $60,35 | -0,20 % | $60,82 | $61,35 | $59,66 | 3,42M |
| 2026-08-11 | $60,47 | +8,54 % | $59,95 | $61,52 | $58,01 | 5,46M |
| 2026-08-10 | $55,71 | -0,43 % | $55,85 | $56,08 | $55,22 | 5,43M |
| 2026-08-07 | $55,95 | -0,64 % | $56,31 | $56,57 | $55,82 | 2,88M |
| 2026-08-06 | $56,31 | -1,00 % | $56,91 | $56,96 | $56,11 | 1,91M |
| 2026-08-05 | $56,88 | +1,17 % | $56,34 | $56,97 | $56,17 | 2,15M |
| 2026-08-04 | $56,22 | -0,92 % | $56,57 | $56,78 | $56,10 | 2,41M |
| 2026-08-03 | $56,74 | -0,40 % | $57,40 | $57,87 | $56,51 | 2,14M |
| 2026-07-31 | $56,97 | -0,49 % | $57,30 | $57,36 | $56,84 | 1,51M |
| 2026-07-30 | $57,25 | +0,14 % | $57,31 | $57,53 | $56,76 | 1,97M |
| 2026-07-29 | $57,17 | -0,40 % | $57,12 | $57,91 | $56,90 | 2,68M |
| 2026-07-28 | $57,40 | -0,90 % | $58,29 | $58,47 | $57,18 | 3,12M |
| 2026-07-27 | $57,92 | +1,29 % | $57,65 | $58,06 | $57,41 | 1,92M |
| 2026-07-24 | $57,18 | +0,32 % | $57,40 | $57,94 | $57,05 | 1,94M |
| 2026-07-23 | $57,00 | +0,65 % | $56,38 | $57,42 | $56,17 | 3,60M |
| 2026-07-22 | $56,63 | +0,93 % | $55,97 | $56,74 | $55,70 | 1,89M |
| 2026-07-21 | $56,11 | -0,57 % | $56,48 | $56,66 | $55,87 | 1,94M |
| 2026-07-20 | $56,43 | -0,55 % | $57,09 | $57,52 | $56,41 | 2,49M |
| 2026-07-17 | $56,74 | -0,44 % | $56,87 | $57,12 | $56,34 | 2,21M |
| 2026-07-16 | $56,99 | -0,11 % | $56,48 | $57,67 | $55,16 | 2,86M |
| 2026-07-15 | $57,05 | -1,64 % | $57,94 | $58,54 | $56,83 | 3,69M |
| 2026-07-14 | $58,00 | -0,26 % | $58,27 | $58,49 | $57,64 | 3,32M |
| 2026-07-13 | $58,15 | +0,47 % | $58,13 | $58,68 | $57,89 | 2,41M |
| 2026-07-10 | $57,88 | 0,00 % | $57,92 | $58,20 | $57,37 | 1,79M |
| 2026-07-09 | $57,88 | +2,46 % | $56,75 | $57,92 | $56,59 | 3,25M |
| 2026-07-08 | $56,49 | +0,57 % | $55,93 | $56,89 | $55,87 | 2,08M |
| 2026-07-07 | $56,17 | +0,30 % | $56,15 | $56,62 | $55,35 | 2,36M |
| 2026-07-06 | $56,00 | -0,52 % | $56,13 | $56,25 | $55,50 | 2,34M |
| 2026-07-02 | $56,29 | +0,34 % | $56,39 | $56,86 | $55,81 | 1,96M |
| 2026-07-01 | $56,10 | -1,41 % | $56,77 | $57,13 | $55,99 | 2,66M |
| 2026-06-30 | $56,90 | +1,19 % | $56,20 | $57,00 | $55,94 | 3,54M |
| 2026-06-29 | $56,23 | +0,30 % | $56,00 | $56,31 | $55,25 | 2,78M |
| 2026-06-26 | $56,06 | +2,34 % | $54,77 | $56,23 | $54,77 | 4,11M |
| 2026-06-25 | $54,78 | +1,58 % | $53,72 | $54,92 | $53,59 | 2,48M |
| 2026-06-24 | $53,93 | +0,32 % | $53,67 | $54,18 | $53,46 | 2,52M |
| 2026-06-23 | $53,76 | +0,39 % | $53,39 | $54,40 | $53,07 | 2,79M |
| 2026-06-22 | $53,55 | +0,41 % | $53,19 | $54,52 | $53,19 | 1,58M |
| 2026-06-18 | $53,33 | -0,30 % | $54,02 | $54,16 | $52,97 | 2,58M |
| 2026-06-17 | $53,49 | -1,62 % | $53,73 | $54,34 | $53,39 | 2,59M |
| 2026-06-16 | $54,37 | +0,31 % | $54,27 | $54,91 | $54,17 | 2,11M |
| 2026-06-15 | $54,20 | -0,13 % | $54,59 | $54,92 | $54,16 | 1,77M |
| 2026-06-12 | $54,27 | -0,48 % | $54,84 | $54,93 | $54,19 | 1,48M |
| 2026-06-11 | $54,53 | +2,31 % | $53,66 | $54,76 | $53,63 | 1,97M |
| 2026-06-10 | $53,30 | -0,87 % | $53,78 | $54,12 | $53,22 | 2,10M |
| 2026-06-09 | $53,77 | +1,80 % | $53,22 | $54,36 | $53,22 | 1,96M |
| 2026-06-08 | $52,82 | -1,10 % | $53,35 | $53,85 | $52,79 | 2,18M |
| 2026-06-05 | $53,41 | +0,13 % | $53,54 | $54,07 | $53,19 | 2,99M |
| 2026-06-04 | $53,34 | -0,37 % | $53,80 | $53,96 | $52,85 | 3,34M |
| 2026-06-03 | $53,54 | -1,14 % | $54,04 | $54,09 | $53,19 | 2,29M |
| 2026-06-02 | $54,16 | -0,42 % | $54,52 | $54,57 | $53,30 | 3,77M |
| 2026-06-01 | $54,39 | +1,89 % | $53,01 | $54,42 | $53,01 | 2,90M |
| 2026-05-29 | $53,38 | +0,11 % | $53,33 | $54,08 | $52,97 | 3,08M |
| 2026-05-28 | $53,32 | -0,07 % | $53,31 | $53,70 | $52,34 | 2,54M |
| 2026-05-27 | $53,36 | +2,07 % | $52,59 | $53,88 | $52,54 | 3,04M |
| 2026-05-26 | $52,28 | +1,99 % | $51,61 | $52,31 | $51,32 | 3,08M |