Accelerant Holdings Class A ARX
NYSE · Vereinigte Staaten · Finanzen
$19,730,00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,73 | 0,00 % | $19,73 | $19,74 | $19,71 | 3,68M |
| 2026-09-29 | $19,73 | -0,05 % | $19,77 | $19,79 | $19,72 | 4,39M |
| 2026-09-28 | $19,74 | -0,05 % | $19,80 | $19,80 | $19,74 | 904,60K |
| 2026-09-25 | $19,75 | +0,05 % | $19,74 | $19,76 | $19,73 | 600,50K |
| 2026-09-24 | $19,74 | +0,10 % | $19,78 | $19,78 | $19,73 | 1,20M |
| 2026-09-23 | $19,72 | -0,35 % | $19,70 | $19,75 | $19,69 | 2,30M |
| 2026-09-22 | $19,79 | +0,05 % | $19,78 | $19,80 | $19,70 | 1,25M |
| 2026-09-21 | $19,78 | +0,61 % | $19,66 | $19,79 | $19,51 | 3,60M |
| 2026-09-18 | $19,66 | -0,81 % | $19,84 | $19,86 | $19,60 | 6,77M |
| 2026-09-17 | $19,82 | -0,10 % | $19,84 | $19,85 | $19,81 | 746,80K |
| 2026-09-16 | $19,84 | +0,15 % | $19,85 | $19,86 | $19,80 | 3,84M |
| 2026-09-15 | $19,81 | -0,10 % | $19,86 | $19,88 | $19,81 | 2,23M |
| 2026-09-14 | $19,83 | -0,05 % | $19,86 | $19,90 | $19,83 | 1,12M |
| 2026-09-11 | $19,84 | 0,00 % | $19,86 | $19,86 | $19,84 | 350,50K |
| 2026-09-10 | $19,84 | 0,00 % | $19,90 | $19,90 | $19,83 | 1,04M |
| 2026-09-09 | $19,84 | 0,00 % | $19,87 | $19,87 | $19,83 | 717,40K |
| 2026-09-08 | $19,84 | -0,20 % | $19,84 | $19,86 | $19,81 | 730,00K |
| 2026-09-04 | $19,88 | +0,91 % | $19,80 | $19,90 | $19,73 | 1,25M |
| 2026-09-03 | $19,70 | 0,00 % | $19,76 | $19,78 | $19,70 | 1,64M |
| 2026-09-02 | $19,70 | -0,40 % | $19,78 | $19,81 | $19,70 | 1,57M |
| 2026-09-01 | $19,78 | +0,25 % | $19,73 | $19,78 | $19,70 | 1,49M |
| 2026-08-31 | $19,73 | 0,00 % | $19,70 | $19,78 | $19,69 | 1,41M |
| 2026-08-28 | $19,73 | +0,20 % | $19,68 | $19,75 | $19,68 | 1,70M |
| 2026-08-27 | $19,69 | +0,10 % | $19,67 | $19,72 | $19,66 | 2,72M |
| 2026-08-26 | $19,67 | 0,00 % | $19,66 | $19,71 | $19,65 | 1,83M |
| 2026-08-25 | $19,67 | +0,05 % | $19,68 | $19,69 | $19,65 | 2,01M |
| 2026-08-24 | $19,66 | +0,36 % | $19,62 | $19,68 | $19,60 | 2,79M |
| 2026-08-21 | $19,59 | +0,10 % | $19,57 | $19,63 | $19,54 | 5,40M |
| 2026-08-20 | $19,57 | +0,10 % | $19,55 | $19,60 | $19,54 | 4,08M |
| 2026-08-19 | $19,55 | -0,05 % | $19,58 | $19,58 | $19,53 | 4,67M |
| 2026-08-18 | $19,56 | +0,10 % | $19,57 | $19,62 | $19,53 | 8,45M |
| 2026-08-17 | $19,54 | -0,20 % | $19,57 | $19,64 | $19,53 | 5,52M |
| 2026-08-14 | $19,58 | +0,36 % | $19,57 | $19,66 | $19,50 | 19,77M |
| 2026-08-13 | $19,51 | +43,35 % | $19,61 | $19,62 | $19,45 | 70,10M |
| 2026-08-12 | $13,61 | +8,71 % | $12,42 | $13,65 | $12,35 | 2,20M |
| 2026-08-11 | $12,52 | +3,99 % | $12,02 | $12,57 | $12,02 | 1,28M |
| 2026-08-10 | $12,04 | -3,37 % | $12,33 | $12,37 | $11,89 | 927,50K |
| 2026-08-07 | $12,46 | +1,38 % | $12,11 | $12,59 | $12,10 | 1,08M |
| 2026-08-06 | $12,29 | +0,24 % | $12,30 | $12,45 | $12,05 | 954,80K |
| 2026-08-05 | $12,26 | +0,74 % | $12,26 | $12,40 | $11,91 | 1,35M |
| 2026-08-04 | $12,17 | +1,25 % | $12,06 | $12,30 | $11,84 | 1,41M |
| 2026-08-03 | $12,02 | +1,18 % | $12,06 | $12,24 | $11,81 | 2,06M |
| 2026-07-31 | $11,88 | +6,07 % | $11,03 | $12,00 | $10,77 | 6,47M |
| 2026-07-30 | $11,20 | -9,68 % | $12,10 | $12,39 | $10,85 | 4,94M |
| 2026-07-29 | $12,40 | -15,76 % | $14,50 | $14,60 | $12,34 | 4,25M |
| 2026-07-28 | $14,72 | +0,75 % | $14,83 | $15,17 | $14,14 | 8,70M |
| 2026-07-27 | $14,61 | +2,67 % | $14,34 | $14,84 | $14,27 | 1,72M |
| 2026-07-24 | $14,23 | +3,34 % | $13,92 | $14,51 | $13,83 | 1,48M |
| 2026-07-23 | $13,77 | +2,30 % | $13,44 | $13,79 | $13,14 | 1,02M |
| 2026-07-22 | $13,46 | -0,44 % | $13,50 | $13,69 | $13,04 | 1,31M |
| 2026-07-21 | $13,52 | -0,44 % | $13,28 | $13,76 | $13,23 | 1,04M |
| 2026-07-20 | $13,58 | +0,44 % | $13,32 | $13,70 | $13,01 | 972,90K |
| 2026-07-17 | $13,52 | -3,15 % | $13,99 | $14,44 | $13,48 | 902,10K |
| 2026-07-16 | $13,96 | +10,09 % | $12,92 | $13,97 | $12,77 | 1,44M |
| 2026-07-15 | $12,68 | +0,08 % | $12,53 | $13,00 | $12,36 | 1,12M |
| 2026-07-14 | $12,67 | -5,02 % | $13,38 | $13,53 | $12,61 | 1,30M |
| 2026-07-13 | $13,34 | +5,54 % | $12,91 | $13,50 | $12,75 | 1,28M |
| 2026-07-10 | $12,64 | -0,63 % | $12,86 | $12,97 | $12,08 | 2,48M |
| 2026-07-09 | $12,72 | -2,68 % | $12,81 | $12,85 | $12,23 | 2,58M |
| 2026-07-08 | $13,07 | -2,97 % | $13,50 | $13,50 | $12,54 | 2,26M |
| 2026-07-07 | $13,47 | +1,66 % | $13,57 | $13,66 | $12,60 | 3,12M |
| 2026-07-06 | $13,25 | -3,78 % | $13,49 | $13,77 | $13,12 | 1,01M |
| 2026-07-02 | $13,77 | +7,24 % | $12,97 | $14,03 | $12,97 | 1,67M |
| 2026-07-01 | $12,84 | +9,56 % | $11,91 | $13,04 | $11,91 | 1,69M |
| 2026-06-30 | $11,72 | -7,21 % | $12,63 | $12,78 | $11,66 | 1,59M |
| 2026-06-29 | $12,63 | -8,08 % | $13,80 | $13,80 | $12,61 | 2,15M |
| 2026-06-26 | $13,74 | +5,29 % | $13,10 | $13,81 | $12,78 | 12,21M |
| 2026-06-25 | $13,05 | -2,39 % | $13,17 | $13,36 | $12,76 | 3,09M |
| 2026-06-24 | $13,37 | +1,83 % | $13,23 | $13,88 | $12,99 | 1,74M |
| 2026-06-23 | $13,13 | +1,86 % | $13,01 | $13,32 | $12,65 | 1,44M |
| 2026-06-22 | $12,89 | -0,77 % | $13,12 | $13,67 | $12,89 | 1,09M |
| 2026-06-18 | $12,99 | -0,99 % | $12,95 | $13,20 | $12,40 | 1,52M |
| 2026-06-17 | $13,12 | -1,72 % | $13,35 | $13,99 | $13,12 | 1,01M |
| 2026-06-16 | $13,35 | +2,69 % | $13,33 | $13,60 | $13,06 | 2,64M |
| 2026-06-15 | $13,00 | -0,23 % | $12,89 | $13,24 | $12,43 | 1,72M |
| 2026-06-12 | $13,03 | -0,69 % | $13,13 | $13,40 | $12,48 | 1,19M |
| 2026-06-11 | $13,12 | -7,08 % | $14,33 | $14,89 | $13,08 | 2,38M |
| 2026-06-10 | $14,12 | +0,57 % | $13,96 | $14,95 | $13,76 | 1,82M |
| 2026-06-09 | $14,04 | -1,96 % | $14,11 | $14,68 | $14,01 | 1,01M |
| 2026-06-08 | $14,32 | -4,47 % | $14,97 | $15,00 | $14,31 | 1,08M |
| 2026-06-05 | $14,99 | +1,63 % | $14,81 | $15,16 | $14,53 | 884,50K |
| 2026-06-04 | $14,75 | +0,96 % | $14,97 | $15,33 | $14,49 | 1,00M |
| 2026-06-03 | $14,61 | -6,59 % | $15,41 | $15,53 | $14,58 | 913,90K |
| 2026-06-02 | $15,64 | -1,45 % | $15,63 | $16,00 | $15,45 | 1,84M |
| 2026-06-01 | $15,87 | -0,50 % | $16,26 | $16,72 | $15,86 | 948,80K |
| 2026-05-29 | $15,95 | -1,97 % | $16,22 | $16,44 | $15,92 | 1,10M |
| 2026-05-28 | $16,27 | -0,49 % | $16,48 | $16,81 | $16,27 | 1,34M |
| 2026-05-27 | $16,35 | -3,43 % | $16,83 | $17,10 | $16,26 | 1,95M |
| 2026-05-26 | $16,93 | -1,86 % | $17,32 | $17,85 | $16,79 | 2,64M |
| 2026-05-22 | $17,25 | +1,53 % | $16,99 | $17,70 | $16,95 | 1,50M |