Deutsche Märkte öffnen in 34 Minuten

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7600+0,0100 (+0,36%)
Börsenschluss: 04:00PM EDT
2,6900 -0,07 (-2,54%)
Nachbörse: 05:43PM EDT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242,76002,79002,74002,76002,760058.900
16. Mai 20242,76002,80002,74002,75002,750054.200
15. Mai 20242,80002,82002,75002,77002,770053.900
14. Mai 20242,80002,83002,77002,78002,780073.200
13. Mai 20242,85002,86002,76002,76002,760091.000
10. Mai 20242,76002,83002,76002,79002,790097.900
09. Mai 20242,73002,77002,69002,75002,750078.900
08. Mai 20242,67002,79002,64002,75002,7500139.600
07. Mai 20242,73002,78002,67002,67002,670099.300
06. Mai 20242,71002,80002,68002,75002,7500148.100
03. Mai 20242,72002,72002,68002,68002,680067.900
02. Mai 20242,67002,72002,67002,71002,710024.600
01. Mai 20242,65002,68002,64002,66002,660042.100
30. Apr. 20242,66002,67002,62002,64002,640059.900
29. Apr. 20242,69002,73002,64002,67002,670092.500
29. Apr. 20240.05 Dividende
26. Apr. 20242,74002,78002,74002,76002,7100124.900
25. Apr. 20242,74002,75002,68002,74002,690428.000
24. Apr. 20242,70002,77002,70002,77002,719866.400
23. Apr. 20242,63002,70002,63002,68002,6314103.300
22. Apr. 20242,65002,69002,65002,65002,6020184.300
19. Apr. 20242,68002,70002,66002,66002,6118301.600
18. Apr. 20242,68002,69002,66002,69002,641346.800
17. Apr. 20242,65002,68002,64002,65002,6020115.500
16. Apr. 20242,62002,68002,62002,65002,602061.400
15. Apr. 20242,66002,67002,62002,65002,6020122.200
12. Apr. 20242,62002,66002,62002,63002,582453.700
11. Apr. 20242,61002,69002,56002,62002,572592.900
10. Apr. 20242,64002,65002,60002,62002,572567.900
09. Apr. 20242,66002,67002,63002,64002,592291.100
08. Apr. 20242,69002,69002,66002,66002,611868.700
05. Apr. 20242,65002,69002,64002,69002,641361.400
04. Apr. 20242,70002,71002,63002,66002,611883.900
03. Apr. 20242,68002,73002,66002,67002,621695.300
02. Apr. 20242,66002,70002,65002,70002,651183.700
01. Apr. 20242,75002,75002,63002,66002,6118139.500
28. März 20242,73002,77002,66002,77002,7198167.800
27. März 20242,75002,78002,72002,73002,6805193.200
26. März 20242,70002,75002,69002,75002,700296.800
25. März 20242,67002,72002,67002,70002,6511272.700
22. März 20242,56002,67002,56002,67002,6216217.700
21. März 20242,60002,64002,57002,58002,533397.400
20. März 20242,57002,61002,56002,61002,5627162.800
19. März 20242,57002,61002,56002,56002,5136124.200
18. März 20242,64002,64002,56002,56002,5136126.800
15. März 20242,64002,69002,60002,65002,6020233.000
14. März 20242,63002,65002,60002,63002,582440.900
13. März 20242,64002,66002,61002,64002,592268.600
12. März 20242,62002,66002,60002,64002,5922114.000
11. März 20242,62002,63002,57002,61002,5627119.400
08. März 20242,61002,64002,60002,63002,582470.700
07. März 20242,64002,65002,58002,61002,5627147.600
06. März 20242,64002,64002,59002,63002,582495.600
05. März 20242,65002,68002,61002,64002,592294.500
04. März 20242,65002,66002,58002,62002,5725167.800
01. März 20242,69002,71002,59002,65002,6020288.100
29. Feb. 20242,68002,72002,60002,71002,6609241.300
28. Feb. 20242,70002,72002,65002,70002,6511214.300
27. Feb. 20242,71002,75002,65002,68002,6314356.500
26. Feb. 20242,65002,72002,65002,72002,6707256.600
23. Feb. 20242,62002,68002,61002,68002,6314155.200
22. Feb. 20242,69002,72002,61002,63002,5824178.100
21. Feb. 20242,69002,71002,62002,65002,6020223.400
20. Feb. 20242,72002,76002,69002,69002,6413136.200
16. Feb. 20242,76002,77002,70002,71002,6609184.600
15. Feb. 20242,78002,78002,64002,76002,7100248.400
14. Feb. 20242,73002,82002,69002,75002,7002169.700
13. Feb. 20242,80002,84002,64002,67002,6216255.200
12. Feb. 20242,84002,92002,81002,81002,7591132.600
09. Feb. 20242,91002,95002,83002,85002,7984162.800
08. Feb. 20242,89002,95002,86002,94002,886764.900
07. Feb. 20242,89002,93002,86002,92002,8671121.800
06. Feb. 20242,93002,98002,85002,91002,8573134.100
05. Feb. 20242,93002,96002,85002,92002,8671178.800
02. Feb. 20242,94002,96002,91002,95002,896691.400
01. Feb. 20242,92003,01002,91002,99002,935897.400
31. Jan. 20243,04003,06002,88002,95002,8966235.700
30. Jan. 20243,06003,09003,03003,04002,9849109.700
30. Jan. 20240.05 Dividende
29. Jan. 20243,11003,16003,04003,14003,0340239.800
26. Jan. 20243,02003,10003,02003,07002,9664100.400
25. Jan. 20243,02003,05003,00003,05002,947181.300
24. Jan. 20243,01003,02002,98002,98002,8794114.700
23. Jan. 20242,91003,00002,91002,95002,8504130.800
22. Jan. 20242,95003,00002,90002,94002,8408132.000
19. Jan. 20243,03003,03002,92002,94002,8408141.200
18. Jan. 20243,06003,06002,94002,98002,879478.400
17. Jan. 20243,07003,12003,02003,03002,927776.500
16. Jan. 20243,09003,19003,09003,12003,0147149.700
12. Jan. 20243,10003,13002,99003,10002,9954186.300
11. Jan. 20242,89003,12002,81003,07002,9664422.300
10. Jan. 20242,92002,96002,88002,88002,7828174.800
09. Jan. 20243,00003,00002,90002,91002,8118183.300
08. Jan. 20243,10003,10003,01003,03002,9277133.700
05. Jan. 20243,12003,15003,03003,07002,9664105.400
04. Jan. 20243,20003,22003,10003,12003,0147108.300
03. Jan. 20243,25003,25003,14003,17003,0630142.500
02. Jan. 20243,30003,32003,23003,26003,1500100.300
29. Dez. 20233,13003,28003,13003,28003,1693159.400
28. Dez. 20233,30003,30003,12003,14003,034075.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...