Arm Holdings plc ARM
NasdaqGS · Teknoloji
$289,66-4,01 (-%1,37)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $289,66 | -%1,37 | $294,00 | $295,99 | $283,50 | 4,15M |
| 2026-09-29 | $293,67 | +%3,65 | $291,01 | $301,00 | $287,06 | 6,02M |
| 2026-09-28 | $283,33 | -%8,70 | $305,83 | $307,17 | $279,20 | 9,10M |
| 2026-09-25 | $310,32 | +%1,30 | $318,50 | $325,48 | $310,08 | 6,99M |
| 2026-09-24 | $306,34 | -%7,88 | $319,23 | $326,00 | $303,65 | 9,56M |
| 2026-09-23 | $332,56 | -%0,19 | $331,78 | $336,98 | $324,56 | 6,98M |
| 2026-09-22 | $333,20 | +%3,19 | $319,41 | $334,66 | $318,68 | 7,41M |
| 2026-09-21 | $322,90 | +%17,16 | $294,36 | $324,16 | $293,08 | 13,01M |
| 2026-09-18 | $275,61 | +%4,04 | $269,27 | $275,78 | $261,65 | 6,96M |
| 2026-09-17 | $264,90 | +%8,57 | $262,00 | $267,00 | $256,00 | 6,11M |
| 2026-09-16 | $243,98 | +%0,89 | $246,87 | $252,79 | $240,45 | 2,76M |
| 2026-09-15 | $241,83 | +%1,18 | $241,63 | $253,15 | $240,68 | 3,76M |
| 2026-09-14 | $239,01 | -%9,74 | $242,38 | $249,25 | $238,03 | 6,49M |
| 2026-09-11 | $264,79 | +%4,17 | $257,70 | $267,77 | $253,06 | 4,27M |
| 2026-09-10 | $254,18 | -%3,80 | $253,00 | $257,92 | $251,29 | 3,72M |
| 2026-09-09 | $264,23 | +%1,03 | $262,27 | $274,80 | $261,49 | 3,32M |
| 2026-09-08 | $261,53 | +%3,74 | $261,50 | $267,97 | $254,64 | 5,10M |
| 2026-09-04 | $252,09 | +%3,92 | $248,59 | $255,69 | $247,51 | 4,13M |
| 2026-09-03 | $242,59 | +%3,29 | $231,09 | $244,07 | $225,46 | 3,99M |
| 2026-09-02 | $234,86 | +%0,02 | $233,38 | $236,44 | $229,39 | 2,43M |
| 2026-09-01 | $234,82 | -%2,93 | $233,92 | $235,98 | $229,30 | 2,96M |
| 2026-08-31 | $241,91 | +%1,20 | $238,80 | $243,70 | $238,10 | 2,15M |
| 2026-08-28 | $239,05 | -%6,33 | $251,10 | $251,69 | $238,66 | 3,87M |
| 2026-08-27 | $255,21 | +%1,65 | $255,46 | $267,69 | $249,46 | 4,88M |
| 2026-08-26 | $251,06 | +%3,93 | $240,29 | $253,00 | $238,50 | 4,09M |
| 2026-08-25 | $241,56 | +%1,16 | $244,81 | $247,99 | $240,34 | 3,49M |
| 2026-08-24 | $238,78 | -%1,87 | $236,34 | $240,25 | $233,29 | 3,31M |
| 2026-08-21 | $243,32 | -%2,95 | $253,46 | $255,93 | $242,50 | 3,69M |
| 2026-08-20 | $250,72 | +%0,55 | $246,40 | $251,23 | $242,28 | 2,81M |
| 2026-08-19 | $249,34 | -%1,57 | $257,00 | $268,00 | $241,50 | 4,33M |
| 2026-08-18 | $253,32 | -%6,67 | $257,00 | $258,50 | $247,60 | 6,37M |
| 2026-08-17 | $271,43 | -%2,87 | $285,00 | $287,15 | $271,28 | 3,71M |
| 2026-08-14 | $279,44 | +%0,28 | $278,23 | $281,67 | $274,45 | 2,10M |
| 2026-08-13 | $278,65 | +%2,49 | $266,99 | $290,21 | $266,24 | 4,80M |
| 2026-08-12 | $271,87 | +%1,09 | $279,96 | $280,16 | $266,59 | 3,37M |
| 2026-08-11 | $268,93 | +%0,40 | $273,10 | $273,39 | $265,37 | 3,18M |
| 2026-08-10 | $267,85 | -%5,21 | $281,26 | $282,80 | $267,31 | 3,18M |
| 2026-08-07 | $282,57 | -%1,43 | $298,96 | $299,29 | $275,00 | 3,83M |
| 2026-08-06 | $286,68 | +%4,41 | $267,03 | $295,57 | $266,88 | 4,38M |
| 2026-08-05 | $274,58 | -%2,13 | $274,56 | $281,59 | $268,62 | 4,44M |
| 2026-08-04 | $280,56 | +%17,36 | $253,40 | $283,27 | $251,10 | 9,89M |
| 2026-08-03 | $239,06 | -%0,26 | $230,01 | $241,90 | $219,39 | 6,05M |
| 2026-07-31 | $239,69 | -%0,77 | $258,95 | $261,90 | $239,26 | 7,23M |
| 2026-07-30 | $241,54 | +%7,40 | $258,00 | $268,48 | $232,67 | 12,81M |
| 2026-07-29 | $224,89 | -%8,11 | $241,50 | $243,24 | $222,56 | 9,42M |
| 2026-07-28 | $244,74 | -%8,11 | $252,99 | $253,61 | $240,38 | 5,85M |
| 2026-07-27 | $266,33 | +%2,43 | $263,48 | $268,20 | $251,61 | 5,05M |
| 2026-07-24 | $260,01 | -%8,14 | $282,77 | $288,99 | $258,43 | 4,88M |
| 2026-07-23 | $283,04 | -%0,13 | $275,47 | $284,00 | $274,77 | 3,60M |
| 2026-07-22 | $283,40 | -%2,18 | $280,48 | $288,44 | $279,50 | 2,60M |
| 2026-07-21 | $289,73 | +%7,46 | $285,47 | $294,00 | $274,50 | 5,14M |
| 2026-07-20 | $269,61 | +%0,91 | $272,00 | $277,40 | $268,06 | 3,37M |
| 2026-07-17 | $267,19 | +%1,98 | $249,87 | $272,88 | $243,12 | 8,24M |
| 2026-07-16 | $262,01 | -%5,41 | $268,54 | $268,66 | $252,61 | 9,79M |
| 2026-07-15 | $277,01 | -%1,48 | $281,09 | $288,50 | $265,20 | 5,71M |
| 2026-07-14 | $281,17 | -%5,96 | $310,04 | $310,50 | $276,26 | 8,48M |
| 2026-07-13 | $298,99 | -%7,55 | $311,43 | $311,43 | $293,50 | 5,30M |
| 2026-07-10 | $323,39 | -%1,37 | $322,70 | $328,28 | $317,88 | 2,77M |
| 2026-07-09 | $327,87 | +%9,20 | $318,32 | $339,44 | $311,15 | 7,10M |
| 2026-07-08 | $300,24 | -%0,06 | $297,54 | $311,36 | $290,45 | 6,13M |
| 2026-07-07 | $300,43 | -%6,77 | $305,93 | $314,90 | $293,99 | 7,27M |
| 2026-07-06 | $322,24 | +%2,21 | $324,27 | $338,24 | $321,50 | 5,28M |
| 2026-07-02 | $315,28 | -%6,58 | $337,24 | $358,49 | $309,74 | 7,55M |
| 2026-07-01 | $337,47 | -%4,82 | $341,24 | $346,67 | $332,00 | 5,06M |
| 2026-06-30 | $354,57 | +%3,20 | $349,77 | $361,95 | $342,07 | 6,27M |
| 2026-06-29 | $343,58 | +%2,79 | $336,25 | $346,15 | $303,67 | 8,39M |
| 2026-06-26 | $334,27 | -%3,87 | $335,07 | $339,90 | $326,80 | 7,72M |
| 2026-06-25 | $347,71 | -%3,17 | $379,77 | $379,97 | $339,52 | 8,38M |
| 2026-06-24 | $359,08 | -%2,00 | $373,33 | $374,56 | $344,12 | 8,66M |
| 2026-06-23 | $366,39 | -%10,14 | $370,00 | $389,80 | $362,90 | 11,08M |
| 2026-06-22 | $407,72 | -%7,22 | $440,03 | $444,95 | $401,95 | 9,42M |
| 2026-06-18 | $439,46 | +%4,91 | $440,24 | $452,70 | $423,62 | 34,22M |
| 2026-06-17 | $418,88 | +%5,69 | $411,98 | $444,80 | $400,14 | 11,69M |
| 2026-06-16 | $396,34 | -%3,93 | $401,00 | $428,60 | $395,88 | 12,40M |
| 2026-06-15 | $412,55 | +%8,33 | $390,50 | $416,17 | $369,25 | 14,04M |
| 2026-06-12 | $380,81 | +%11,27 | $353,12 | $385,80 | $350,04 | 16,49M |
| 2026-06-11 | $342,23 | +%11,32 | $314,42 | $344,68 | $310,18 | 8,84M |
| 2026-06-10 | $307,43 | -%5,37 | $314,47 | $332,10 | $304,11 | 8,04M |
| 2026-06-09 | $324,86 | -%6,22 | $362,26 | $362,58 | $298,38 | 13,40M |
| 2026-06-08 | $346,39 | +%1,01 | $354,00 | $364,35 | $339,01 | 9,06M |
| 2026-06-05 | $342,93 | -%12,84 | $369,75 | $373,74 | $337,55 | 14,89M |
| 2026-06-04 | $393,44 | -%4,47 | $380,41 | $397,45 | $367,52 | 10,92M |
| 2026-06-03 | $411,83 | +%2,26 | $407,54 | $417,50 | $373,89 | 11,94M |
| 2026-06-02 | $402,71 | -%1,50 | $401,13 | $427,99 | $387,90 | 15,45M |
| 2026-06-01 | $408,85 | +%15,73 | $389,95 | $421,69 | $381,25 | 20,74M |
| 2026-05-29 | $353,29 | +%5,37 | $339,25 | $356,45 | $337,00 | 10,45M |
| 2026-05-28 | $335,27 | +%10,76 | $309,98 | $349,42 | $308,62 | 14,39M |
| 2026-05-27 | $302,71 | -%5,76 | $320,54 | $323,77 | $300,88 | 9,36M |
| 2026-05-26 | $321,22 | +%4,80 | $315,71 | $325,00 | $300,00 | 10,90M |
| 2026-05-22 | $306,51 | +%2,78 | $290,08 | $315,00 | $288,21 | 13,96M |