Arrow Electronics, Inc. ARW
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$232,50+5,50 (+2,42 %)
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 | $232,46 | +2,40 % | $226,56 | $232,95 | $225,30 | 242,30K |
| 2026-09-30 | $227,00 | -1,40 % | $229,59 | $232,51 | $226,00 | 518,70K |
| 2026-09-29 | $230,23 | -0,10 % | $232,22 | $233,07 | $226,91 | 542,50K |
| 2026-09-28 | $230,46 | -1,01 % | $231,83 | $233,07 | $227,63 | 346,90K |
| 2026-09-25 | $232,80 | +2,41 % | $229,43 | $233,94 | $228,83 | 330,40K |
| 2026-09-24 | $227,33 | +0,22 % | $223,00 | $228,31 | $221,20 | 444,10K |
| 2026-09-23 | $226,82 | +2,25 % | $221,00 | $230,12 | $219,73 | 429,10K |
| 2026-09-22 | $221,83 | +1,25 % | $219,00 | $223,42 | $218,63 | 384,00K |
| 2026-09-21 | $219,10 | -0,10 % | $222,84 | $223,87 | $217,11 | 409,40K |
| 2026-09-18 | $219,31 | +2,00 % | $215,93 | $220,00 | $213,78 | 1,09M |
| 2026-09-17 | $215,02 | +1,57 % | $215,16 | $217,71 | $214,49 | 391,30K |
| 2026-09-16 | $211,70 | -0,53 % | $216,95 | $216,95 | $207,88 | 461,30K |
| 2026-09-15 | $212,83 | -0,48 % | $217,06 | $219,97 | $212,38 | 554,00K |
| 2026-09-14 | $213,85 | -6,29 % | $220,71 | $221,20 | $211,80 | 764,80K |
| 2026-09-11 | $228,20 | +6,92 % | $216,60 | $230,44 | $216,60 | 794,40K |
| 2026-09-10 | $213,44 | -0,60 % | $213,53 | $216,33 | $212,55 | 903,60K |
| 2026-09-09 | $214,73 | -1,23 % | $216,19 | $217,99 | $213,93 | 410,90K |
| 2026-09-08 | $217,41 | +0,67 % | $217,90 | $218,00 | $214,62 | 774,80K |
| 2026-09-04 | $215,97 | +2,42 % | $209,28 | $216,54 | $209,28 | 464,40K |
| 2026-09-03 | $210,87 | +1,32 % | $206,80 | $211,26 | $203,08 | 288,20K |
| 2026-09-02 | $208,13 | +1,04 % | $204,87 | $209,34 | $201,08 | 504,90K |
| 2026-09-01 | $205,98 | +0,76 % | $202,95 | $206,29 | $200,99 | 462,00K |
| 2026-08-31 | $204,43 | +0,25 % | $205,32 | $206,79 | $202,24 | 503,20K |
| 2026-08-28 | $203,92 | -2,41 % | $210,48 | $210,48 | $203,35 | 442,90K |
| 2026-08-27 | $208,96 | +0,90 % | $207,60 | $210,66 | $205,98 | 357,60K |
| 2026-08-26 | $207,10 | +2,24 % | $203,42 | $208,25 | $201,78 | 575,30K |
| 2026-08-25 | $202,56 | +0,36 % | $205,21 | $205,21 | $199,94 | 439,90K |
| 2026-08-24 | $201,84 | -4,27 % | $208,14 | $208,69 | $201,75 | 383,10K |
| 2026-08-21 | $210,85 | +2,04 % | $208,50 | $211,07 | $205,42 | 545,00K |
| 2026-08-20 | $206,64 | +0,53 % | $204,50 | $208,97 | $204,04 | 549,50K |
| 2026-08-19 | $205,56 | -3,72 % | $215,10 | $215,10 | $204,14 | 530,70K |
| 2026-08-18 | $213,51 | -3,11 % | $215,60 | $216,49 | $207,52 | 859,60K |
| 2026-08-17 | $220,36 | +2,98 % | $214,09 | $221,04 | $213,81 | 897,10K |
| 2026-08-14 | $213,99 | +2,29 % | $208,56 | $214,05 | $206,48 | 417,40K |
| 2026-08-13 | $209,19 | -0,53 % | $211,02 | $212,01 | $208,44 | 388,20K |
| 2026-08-12 | $210,30 | +1,85 % | $210,80 | $211,76 | $208,84 | 483,60K |
| 2026-08-11 | $206,47 | +1,93 % | $204,29 | $207,97 | $203,35 | 687,10K |
| 2026-08-10 | $202,57 | -0,46 % | $204,32 | $208,44 | $201,31 | 948,00K |
| 2026-08-07 | $203,51 | -8,45 % | $209,60 | $209,60 | $194,45 | 1,17M |
| 2026-08-06 | $222,29 | -2,01 % | $226,32 | $229,12 | $220,88 | 757,60K |
| 2026-08-05 | $226,85 | -0,36 % | $227,94 | $230,45 | $220,93 | 567,50K |
| 2026-08-04 | $227,67 | +5,01 % | $219,96 | $229,24 | $219,96 | 788,00K |
| 2026-08-03 | $216,81 | +0,11 % | $212,25 | $220,61 | $211,66 | 568,20K |
| 2026-07-31 | $216,57 | +1,75 % | $217,10 | $219,03 | $211,98 | 459,50K |
| 2026-07-30 | $212,85 | +3,85 % | $210,25 | $215,22 | $208,51 | 516,40K |
| 2026-07-29 | $204,95 | -3,05 % | $210,20 | $211,67 | $202,79 | 637,70K |
| 2026-07-28 | $211,39 | -0,86 % | $210,00 | $211,96 | $204,23 | 553,60K |
| 2026-07-27 | $213,23 | +0,45 % | $213,00 | $214,72 | $205,42 | 546,30K |
| 2026-07-24 | $212,27 | -1,32 % | $214,44 | $216,60 | $211,19 | 325,90K |
| 2026-07-23 | $215,11 | -1,68 % | $216,41 | $220,96 | $213,72 | 480,10K |
| 2026-07-22 | $218,79 | +1,18 % | $215,51 | $220,87 | $215,46 | 543,40K |
| 2026-07-21 | $216,23 | +5,17 % | $210,52 | $216,50 | $208,81 | 517,60K |
| 2026-07-20 | $205,61 | -0,48 % | $209,09 | $209,99 | $204,14 | 406,20K |
| 2026-07-17 | $206,61 | +1,23 % | $200,33 | $208,50 | $198,43 | 437,00K |
| 2026-07-16 | $204,10 | -0,97 % | $202,57 | $206,45 | $201,07 | 444,90K |
| 2026-07-15 | $206,10 | -0,19 % | $207,45 | $208,88 | $201,80 | 563,80K |
| 2026-07-14 | $206,50 | +2,34 % | $206,62 | $208,90 | $203,28 | 405,80K |
| 2026-07-13 | $201,78 | -2,24 % | $204,08 | $206,06 | $201,32 | 464,50K |
| 2026-07-10 | $206,41 | +0,55 % | $204,20 | $209,08 | $203,39 | 431,40K |
| 2026-07-09 | $205,29 | +3,41 % | $203,49 | $211,26 | $202,55 | 783,00K |
| 2026-07-08 | $198,52 | +2,39 % | $193,94 | $198,59 | $193,90 | 593,70K |
| 2026-07-07 | $193,88 | -1,99 % | $195,00 | $195,00 | $189,86 | 639,80K |
| 2026-07-06 | $197,82 | +0,17 % | $199,30 | $202,39 | $195,88 | 593,60K |
| 2026-07-02 | $197,48 | -5,79 % | $208,62 | $208,62 | $195,63 | 798,00K |
| 2026-07-01 | $209,61 | -1,78 % | $213,00 | $214,99 | $207,86 | 694,30K |
| 2026-06-30 | $213,41 | -0,71 % | $213,97 | $214,75 | $208,32 | 811,20K |
| 2026-06-29 | $214,93 | -0,10 % | $214,58 | $217,11 | $209,87 | 768,80K |
| 2026-06-26 | $215,15 | -6,06 % | $224,98 | $225,62 | $214,35 | 953,40K |
| 2026-06-25 | $229,03 | +1,90 % | $228,49 | $232,93 | $226,13 | 870,10K |
| 2026-06-24 | $224,77 | -0,30 % | $224,69 | $227,46 | $220,40 | 572,10K |
| 2026-06-23 | $225,44 | -4,00 % | $228,22 | $231,32 | $225,14 | 449,70K |
| 2026-06-22 | $234,83 | +0,92 % | $235,29 | $237,33 | $233,06 | 509,20K |
| 2026-06-18 | $232,70 | +2,97 % | $230,84 | $233,01 | $228,11 | 875,60K |
| 2026-06-17 | $225,99 | -1,21 % | $231,13 | $232,47 | $225,80 | 421,80K |
| 2026-06-16 | $228,76 | -0,22 % | $230,00 | $234,46 | $228,76 | 547,30K |
| 2026-06-15 | $229,27 | +1,10 % | $230,18 | $232,20 | $228,53 | 399,30K |
| 2026-06-12 | $226,78 | +1,76 % | $223,92 | $227,99 | $221,00 | 353,50K |
| 2026-06-11 | $222,86 | +3,42 % | $218,25 | $223,00 | $215,98 | 354,80K |
| 2026-06-10 | $215,49 | -1,78 % | $218,67 | $223,53 | $214,90 | 369,10K |
| 2026-06-09 | $219,40 | -0,10 % | $223,00 | $225,00 | $210,09 | 594,00K |
| 2026-06-08 | $219,63 | +0,25 % | $222,51 | $223,63 | $218,00 | 431,00K |
| 2026-06-05 | $219,09 | -2,36 % | $220,25 | $225,33 | $217,64 | 441,00K |
| 2026-06-04 | $224,39 | -2,16 % | $224,53 | $230,93 | $219,01 | 553,10K |
| 2026-06-03 | $229,35 | +0,42 % | $233,30 | $233,30 | $225,20 | 651,20K |
| 2026-06-02 | $228,40 | +5,01 % | $220,34 | $231,63 | $220,34 | 799,70K |
| 2026-06-01 | $217,51 | +1,34 % | $212,57 | $218,69 | $212,33 | 905,50K |
| 2026-05-29 | $214,63 | -0,64 % | $217,94 | $220,34 | $213,50 | 1,06M |
| 2026-05-28 | $216,01 | -0,69 % | $217,55 | $219,12 | $213,57 | 989,80K |
| 2026-05-27 | $217,51 | -2,48 % | $224,71 | $224,71 | $214,88 | 1,17M |
| 2026-05-26 | $223,03 | +2,62 % | $218,93 | $224,83 | $217,04 | 714,40K |