Arq, Inc. ARQ
NASDAQ · Vereinigte Staaten · Prozessindustrie
$1,98+0,07 (+3,40 %)
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 | $1,98 | +3,66 % | $1,92 | $2,00 | $1,88 | 298,90K |
| 2026-09-29 | $1,91 | -1,04 % | $1,92 | $1,92 | $1,86 | 263,40K |
| 2026-09-28 | $1,93 | -4,46 % | $2,03 | $2,03 | $1,86 | 443,00K |
| 2026-09-25 | $2,02 | +0,50 % | $2,01 | $2,06 | $1,98 | 202,40K |
| 2026-09-24 | $2,01 | -1,47 % | $2,03 | $2,04 | $1,99 | 266,20K |
| 2026-09-23 | $2,04 | -1,45 % | $2,10 | $2,16 | $2,01 | 97,70K |
| 2026-09-22 | $2,07 | +2,48 % | $2,02 | $2,08 | $2,01 | 154,40K |
| 2026-09-21 | $2,02 | -1,46 % | $2,05 | $2,16 | $2,01 | 145,60K |
| 2026-09-18 | $2,05 | -0,49 % | $2,09 | $2,15 | $2,01 | 301,60K |
| 2026-09-17 | $2,06 | -2,37 % | $2,11 | $2,13 | $2,02 | 119,10K |
| 2026-09-16 | $2,11 | +1,93 % | $2,07 | $2,12 | $2,04 | 122,50K |
| 2026-09-15 | $2,07 | -3,27 % | $2,16 | $2,18 | $2,04 | 217,30K |
| 2026-09-14 | $2,14 | -2,73 % | $2,17 | $2,22 | $2,13 | 166,60K |
| 2026-09-11 | $2,20 | -1,35 % | $2,23 | $2,25 | $2,17 | 126,40K |
| 2026-09-10 | $2,23 | +2,29 % | $2,18 | $2,24 | $2,16 | 109,70K |
| 2026-09-09 | $2,18 | -1,36 % | $2,25 | $2,26 | $2,15 | 170,40K |
| 2026-09-08 | $2,21 | -3,91 % | $2,31 | $2,34 | $2,21 | 76,10K |
| 2026-09-04 | $2,30 | +1,32 % | $2,25 | $2,31 | $2,20 | 172,70K |
| 2026-09-03 | $2,27 | +3,18 % | $2,20 | $2,27 | $2,15 | 199,40K |
| 2026-09-02 | $2,20 | +7,32 % | $2,05 | $2,21 | $2,05 | 368,30K |
| 2026-09-01 | $2,05 | -3,30 % | $2,10 | $2,12 | $1,98 | 885,90K |
| 2026-08-31 | $2,12 | -1,85 % | $2,14 | $2,17 | $2,08 | 199,40K |
| 2026-08-28 | $2,16 | -1,82 % | $2,20 | $2,23 | $2,15 | 125,20K |
| 2026-08-27 | $2,20 | +2,33 % | $2,23 | $2,23 | $2,15 | 141,00K |
| 2026-08-26 | $2,15 | -0,92 % | $2,17 | $2,17 | $2,10 | 181,90K |
| 2026-08-25 | $2,17 | -1,81 % | $2,21 | $2,27 | $2,16 | 185,30K |
| 2026-08-24 | $2,21 | -3,91 % | $2,30 | $2,39 | $2,17 | 159,60K |
| 2026-08-21 | $2,30 | +1,77 % | $2,29 | $2,33 | $2,22 | 139,00K |
| 2026-08-20 | $2,26 | +4,15 % | $2,14 | $2,26 | $2,14 | 208,20K |
| 2026-08-19 | $2,17 | -2,25 % | $2,22 | $2,37 | $2,15 | 401,50K |
| 2026-08-18 | $2,22 | -3,90 % | $2,31 | $2,31 | $2,21 | 147,20K |
| 2026-08-17 | $2,31 | -1,28 % | $2,30 | $2,35 | $2,24 | 117,30K |
| 2026-08-14 | $2,34 | +2,63 % | $2,28 | $2,35 | $2,25 | 216,60K |
| 2026-08-13 | $2,28 | -0,87 % | $2,24 | $2,40 | $2,22 | 445,10K |
| 2026-08-12 | $2,30 | +1,32 % | $2,29 | $2,32 | $2,20 | 138,80K |
| 2026-08-11 | $2,27 | +9,66 % | $2,35 | $2,43 | $2,17 | 576,90K |
| 2026-08-10 | $2,07 | -0,48 % | $2,08 | $2,20 | $2,04 | 320,20K |
| 2026-08-07 | $2,08 | -1,42 % | $2,12 | $2,15 | $2,07 | 210,60K |
| 2026-08-06 | $2,11 | +2,93 % | $2,09 | $2,13 | $2,04 | 196,80K |
| 2026-08-05 | $2,05 | -0,97 % | $2,08 | $2,14 | $2,04 | 174,40K |
| 2026-08-04 | $2,07 | +2,99 % | $2,03 | $2,12 | $2,00 | 223,60K |
| 2026-08-03 | $2,01 | +2,03 % | $1,95 | $2,06 | $1,93 | 365,40K |
| 2026-07-31 | $1,97 | -4,37 % | $2,08 | $2,08 | $1,95 | 183,90K |
| 2026-07-30 | $2,06 | +6,19 % | $1,95 | $2,08 | $1,93 | 191,90K |
| 2026-07-29 | $1,94 | -0,51 % | $1,95 | $1,98 | $1,89 | 231,80K |
| 2026-07-28 | $1,95 | -2,01 % | $2,00 | $2,02 | $1,94 | 220,80K |
| 2026-07-27 | $1,99 | -1,97 % | $2,20 | $2,20 | $1,98 | 187,70K |
| 2026-07-24 | $2,03 | -0,49 % | $2,02 | $2,07 | $2,01 | 140,90K |
| 2026-07-23 | $2,04 | -1,92 % | $2,03 | $2,07 | $1,99 | 192,30K |
| 2026-07-22 | $2,08 | +0,48 % | $2,07 | $2,15 | $2,04 | 220,10K |
| 2026-07-21 | $2,07 | -0,96 % | $2,09 | $2,15 | $2,05 | 382,60K |
| 2026-07-20 | $2,09 | +1,46 % | $2,06 | $2,13 | $1,93 | 424,00K |
| 2026-07-17 | $2,06 | -5,50 % | $2,14 | $2,16 | $2,06 | 202,60K |
| 2026-07-16 | $2,18 | -0,91 % | $2,21 | $2,21 | $2,16 | 109,40K |
| 2026-07-15 | $2,20 | -0,90 % | $2,22 | $2,30 | $2,18 | 100,50K |
| 2026-07-14 | $2,22 | 0,00 % | $2,23 | $2,36 | $2,19 | 103,10K |
| 2026-07-13 | $2,22 | -4,31 % | $2,32 | $2,34 | $2,16 | 280,50K |
| 2026-07-10 | $2,32 | +3,11 % | $2,24 | $2,36 | $2,24 | 262,80K |
| 2026-07-09 | $2,25 | +1,81 % | $2,22 | $2,25 | $2,20 | 116,40K |
| 2026-07-08 | $2,21 | 0,00 % | $2,21 | $2,26 | $2,13 | 199,00K |
| 2026-07-07 | $2,21 | -0,45 % | $2,22 | $2,26 | $2,12 | 464,90K |
| 2026-07-06 | $2,22 | -2,20 % | $2,29 | $2,42 | $2,21 | 220,60K |
| 2026-07-02 | $2,27 | -3,40 % | $2,35 | $2,41 | $2,27 | 256,20K |
| 2026-07-01 | $2,35 | -7,84 % | $2,55 | $2,60 | $2,35 | 242,80K |
| 2026-06-30 | $2,55 | +2,00 % | $2,52 | $2,62 | $2,30 | 266,00K |
| 2026-06-29 | $2,50 | +6,84 % | $2,35 | $2,53 | $2,32 | 335,20K |
| 2026-06-26 | $2,34 | +2,63 % | $2,26 | $2,41 | $2,26 | 3,32M |
| 2026-06-25 | $2,28 | -2,98 % | $2,38 | $2,43 | $2,23 | 721,90K |
| 2026-06-24 | $2,35 | -4,47 % | $2,46 | $2,51 | $2,28 | 529,30K |
| 2026-06-23 | $2,46 | -4,65 % | $2,54 | $2,60 | $2,42 | 334,10K |
| 2026-06-22 | $2,58 | -9,15 % | $2,79 | $2,83 | $2,56 | 340,20K |
| 2026-06-18 | $2,84 | +4,03 % | $2,75 | $2,90 | $2,74 | 657,90K |
| 2026-06-17 | $2,73 | -1,44 % | $2,80 | $2,83 | $2,70 | 435,30K |
| 2026-06-16 | $2,77 | +1,84 % | $2,73 | $2,86 | $2,72 | 304,70K |
| 2026-06-15 | $2,72 | +1,49 % | $2,73 | $2,86 | $2,70 | 513,90K |
| 2026-06-12 | $2,68 | +0,75 % | $2,68 | $2,78 | $2,61 | 271,10K |
| 2026-06-11 | $2,66 | -0,37 % | $2,70 | $2,74 | $2,62 | 215,90K |
| 2026-06-10 | $2,67 | -0,74 % | $2,69 | $2,76 | $2,66 | 276,30K |
| 2026-06-09 | $2,69 | +1,51 % | $2,67 | $2,80 | $2,62 | 281,40K |
| 2026-06-08 | $2,65 | +1,92 % | $2,61 | $2,68 | $2,58 | 160,10K |
| 2026-06-05 | $2,60 | -2,26 % | $2,66 | $2,69 | $2,58 | 273,80K |
| 2026-06-04 | $2,66 | +2,31 % | $2,60 | $2,71 | $2,56 | 255,60K |
| 2026-06-03 | $2,60 | -4,76 % | $2,68 | $2,73 | $2,60 | 240,20K |
| 2026-06-02 | $2,73 | -2,15 % | $2,75 | $2,79 | $2,67 | 208,30K |
| 2026-06-01 | $2,79 | +1,09 % | $2,77 | $2,86 | $2,74 | 404,20K |
| 2026-05-29 | $2,76 | +0,36 % | $2,75 | $2,85 | $2,72 | 285,30K |
| 2026-05-28 | $2,75 | +2,61 % | $2,73 | $2,80 | $2,65 | 315,20K |
| 2026-05-27 | $2,68 | +7,63 % | $2,45 | $2,70 | $2,45 | 251,70K |
| 2026-05-26 | $2,49 | +1,22 % | $2,48 | $2,55 | $2,39 | 369,30K |
| 2026-05-22 | $2,46 | -0,81 % | $2,48 | $2,48 | $2,42 | 196,10K |