Arxis, Inc. Class A ARXS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$48,57-0,83 (-1,67 %)
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 | $48,20 | -2,41 % | $49,20 | $49,29 | $47,96 | 97,28K |
| 2026-09-30 | $49,39 | +0,28 % | $49,25 | $49,91 | $48,06 | 2,16M |
| 2026-09-29 | $49,25 | +1,67 % | $48,08 | $50,60 | $48,08 | 2,29M |
| 2026-09-28 | $48,44 | -3,35 % | $49,32 | $49,62 | $48,23 | 847,10K |
| 2026-09-25 | $50,12 | -2,30 % | $51,32 | $51,65 | $49,67 | 740,40K |
| 2026-09-24 | $51,30 | +0,27 % | $50,41 | $52,72 | $49,50 | 1,42M |
| 2026-09-23 | $51,16 | +0,27 % | $50,09 | $51,86 | $50,01 | 957,40K |
| 2026-09-22 | $51,02 | -0,37 % | $51,93 | $52,60 | $50,56 | 732,00K |
| 2026-09-21 | $51,21 | -1,56 % | $52,34 | $53,83 | $50,74 | 999,20K |
| 2026-09-18 | $52,02 | +4,67 % | $49,63 | $52,93 | $49,21 | 3,36M |
| 2026-09-17 | $49,70 | +0,38 % | $50,69 | $51,83 | $48,93 | 736,20K |
| 2026-09-16 | $49,51 | -0,42 % | $49,99 | $50,31 | $48,56 | 653,70K |
| 2026-09-15 | $49,72 | +1,24 % | $49,20 | $50,71 | $48,01 | 687,00K |
| 2026-09-14 | $49,11 | -6,37 % | $51,03 | $52,33 | $49,03 | 832,20K |
| 2026-09-11 | $52,45 | +0,90 % | $52,94 | $53,85 | $51,78 | 446,90K |
| 2026-09-10 | $51,98 | -0,86 % | $51,73 | $52,72 | $51,23 | 554,20K |
| 2026-09-09 | $52,43 | -1,43 % | $53,19 | $54,75 | $52,22 | 708,80K |
| 2026-09-08 | $53,19 | -0,80 % | $53,97 | $54,71 | $52,75 | 1,60M |
| 2026-09-04 | $53,62 | +0,71 % | $53,24 | $54,38 | $53,13 | 766,60K |
| 2026-09-03 | $53,24 | +4,07 % | $51,35 | $53,39 | $50,47 | 660,20K |
| 2026-09-02 | $51,16 | -0,29 % | $51,43 | $51,63 | $50,49 | 288,30K |
| 2026-09-01 | $51,31 | -0,89 % | $51,25 | $52,27 | $51,01 | 362,80K |
| 2026-08-31 | $51,77 | -1,33 % | $52,31 | $53,50 | $51,26 | 425,00K |
| 2026-08-28 | $52,47 | -2,85 % | $53,69 | $55,59 | $52,33 | 351,80K |
| 2026-08-27 | $54,01 | +0,33 % | $54,00 | $54,31 | $52,75 | 356,50K |
| 2026-08-26 | $53,83 | +1,60 % | $52,83 | $54,50 | $52,68 | 350,80K |
| 2026-08-25 | $52,98 | -0,15 % | $53,63 | $54,04 | $52,55 | 233,90K |
| 2026-08-24 | $53,06 | -0,38 % | $53,17 | $54,38 | $52,06 | 504,10K |
| 2026-08-21 | $53,26 | -0,82 % | $54,18 | $54,97 | $52,42 | 520,80K |
| 2026-08-20 | $53,70 | -3,61 % | $55,20 | $56,83 | $53,03 | 480,40K |
| 2026-08-19 | $55,71 | -1,50 % | $57,28 | $57,28 | $54,74 | 433,80K |
| 2026-08-18 | $56,56 | -1,81 % | $57,00 | $58,09 | $55,80 | 387,80K |
| 2026-08-17 | $57,60 | +0,56 % | $57,86 | $60,60 | $57,01 | 569,60K |
| 2026-08-14 | $57,28 | -0,71 % | $58,00 | $58,97 | $56,01 | 564,30K |
| 2026-08-13 | $57,69 | -0,71 % | $58,10 | $58,66 | $56,43 | 621,50K |
| 2026-08-12 | $58,10 | -0,02 % | $58,75 | $59,75 | $57,92 | 682,30K |
| 2026-08-11 | $58,11 | +1,04 % | $57,94 | $59,29 | $57,18 | 732,20K |
| 2026-08-10 | $57,51 | -4,13 % | $60,10 | $61,00 | $57,16 | 1,01M |
| 2026-08-07 | $59,99 | +4,17 % | $58,19 | $60,41 | $57,65 | 649,80K |
| 2026-08-06 | $57,59 | -3,37 % | $59,60 | $61,50 | $57,12 | 861,80K |
| 2026-08-05 | $59,60 | +2,67 % | $58,09 | $59,83 | $57,62 | 733,50K |
| 2026-08-04 | $58,05 | +8,04 % | $54,56 | $58,58 | $53,82 | 1,31M |
| 2026-08-03 | $53,73 | -1,05 % | $54,88 | $58,39 | $52,79 | 1,13M |
| 2026-07-31 | $54,30 | +10,86 % | $50,73 | $55,24 | $49,41 | 1,49M |
| 2026-07-30 | $48,98 | +15,33 % | $44,78 | $50,23 | $43,50 | 2,04M |
| 2026-07-29 | $42,47 | -3,61 % | $44,12 | $45,35 | $42,16 | 1,11M |
| 2026-07-28 | $44,06 | +1,10 % | $42,69 | $44,06 | $41,99 | 649,30K |
| 2026-07-27 | $43,58 | +2,78 % | $42,99 | $43,74 | $41,75 | 514,40K |
| 2026-07-24 | $42,40 | -0,59 % | $42,84 | $42,89 | $41,58 | 317,30K |
| 2026-07-23 | $42,65 | +1,35 % | $42,17 | $43,54 | $41,92 | 341,10K |
| 2026-07-22 | $42,08 | -5,01 % | $44,42 | $45,00 | $42,00 | 498,10K |
| 2026-07-21 | $44,30 | +6,06 % | $42,00 | $44,82 | $41,91 | 862,20K |
| 2026-07-20 | $41,77 | -0,14 % | $42,29 | $42,93 | $40,92 | 987,30K |
| 2026-07-17 | $41,83 | +4,03 % | $39,59 | $42,49 | $39,28 | 695,40K |
| 2026-07-16 | $40,21 | -3,23 % | $40,89 | $41,83 | $38,69 | 1,48M |
| 2026-07-15 | $41,55 | -3,37 % | $43,39 | $44,48 | $41,47 | 792,90K |
| 2026-07-14 | $43,00 | +1,53 % | $43,07 | $45,01 | $42,50 | 469,10K |
| 2026-07-13 | $42,35 | +1,34 % | $41,59 | $43,25 | $40,60 | 703,00K |
| 2026-07-10 | $41,79 | -1,76 % | $42,69 | $42,69 | $41,40 | 202,60K |
| 2026-07-09 | $42,54 | -1,32 % | $43,56 | $44,22 | $42,23 | 250,00K |
| 2026-07-08 | $43,11 | +1,46 % | $41,86 | $43,80 | $41,67 | 686,30K |
| 2026-07-07 | $42,49 | -8,94 % | $46,02 | $46,55 | $42,21 | 1,08M |
| 2026-07-06 | $46,66 | +3,80 % | $44,90 | $46,73 | $44,43 | 859,90K |
| 2026-07-02 | $44,95 | -3,44 % | $46,50 | $47,81 | $44,60 | 1,13M |
| 2026-07-01 | $46,55 | +0,89 % | $46,09 | $46,96 | $45,03 | 2,59M |
| 2026-06-30 | $46,14 | +0,30 % | $46,15 | $47,53 | $43,58 | 1,71M |
| 2026-06-29 | $46,00 | +3,74 % | $44,47 | $47,73 | $43,92 | 2,11M |
| 2026-06-26 | $44,34 | +0,23 % | $44,11 | $44,68 | $42,80 | 3,03M |
| 2026-06-25 | $44,24 | +2,67 % | $43,84 | $45,42 | $42,10 | 1,32M |
| 2026-06-24 | $43,09 | -4,98 % | $45,04 | $45,58 | $43,08 | 1,11M |
| 2026-06-23 | $45,35 | -1,54 % | $44,07 | $46,60 | $42,69 | 860,40K |
| 2026-06-22 | $46,06 | +5,62 % | $43,98 | $46,60 | $42,77 | 1,39M |
| 2026-06-18 | $43,61 | +7,81 % | $40,41 | $44,78 | $40,41 | 5,18M |
| 2026-06-17 | $40,45 | -1,72 % | $41,50 | $42,16 | $40,00 | 579,80K |
| 2026-06-16 | $41,16 | +0,46 % | $40,97 | $41,83 | $40,00 | 450,50K |
| 2026-06-15 | $40,97 | -0,05 % | $41,81 | $42,46 | $40,89 | 417,20K |
| 2026-06-12 | $40,99 | -0,94 % | $41,88 | $42,92 | $40,84 | 749,60K |
| 2026-06-11 | $41,38 | +3,35 % | $40,30 | $41,88 | $39,38 | 844,30K |
| 2026-06-10 | $40,04 | -1,79 % | $40,77 | $42,31 | $39,86 | 580,40K |
| 2026-06-09 | $40,77 | +0,39 % | $40,59 | $42,13 | $39,42 | 780,10K |
| 2026-06-08 | $40,61 | +3,04 % | $39,69 | $40,68 | $38,84 | 877,00K |
| 2026-06-05 | $39,41 | -6,12 % | $41,64 | $41,70 | $38,41 | 1,26M |
| 2026-06-04 | $41,98 | +1,57 % | $41,33 | $43,52 | $40,37 | 840,10K |
| 2026-06-03 | $41,33 | -3,52 % | $42,26 | $43,20 | $40,84 | 1,01M |
| 2026-06-02 | $42,84 | -0,60 % | $43,37 | $43,37 | $41,88 | 641,90K |
| 2026-06-01 | $43,10 | -4,07 % | $45,65 | $46,34 | $42,64 | 705,10K |
| 2026-05-29 | $44,93 | -4,06 % | $46,32 | $48,68 | $44,89 | 976,10K |
| 2026-05-28 | $46,83 | +17,81 % | $39,40 | $46,86 | $37,24 | 2,94M |
| 2026-05-27 | $39,75 | +0,56 % | $39,79 | $40,66 | $38,30 | 1,44M |
| 2026-05-26 | $39,53 | +13,59 % | $35,30 | $40,14 | $35,24 | 2,01M |