Deutsche Märkte geschlossen

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,62-0,43 (-0,26%)
Ab 11:49AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2023166,83168,43164,83166,62166,6280.220
04. Dez. 2023171,12172,80166,05167,05167,05329.800
01. Dez. 2023167,03174,84166,33172,76172,76510.600
30. Nov. 2023163,65167,16163,65165,96165,96364.900
29. Nov. 2023163,39163,39160,32162,31162,31205.700
29. Nov. 20231.13 Dividende
28. Nov. 2023166,59167,59162,53163,92162,79235.300
27. Nov. 2023163,12166,26163,12165,52164,38359.400
24. Nov. 2023161,59166,93161,17163,87162,74220.200
22. Nov. 2023155,50161,35155,50160,60159,49377.500
21. Nov. 2023156,56161,14155,79157,43156,34178.300
20. Nov. 2023159,99160,38156,36156,47155,39257.100
17. Nov. 2023155,26161,25155,26159,36158,26404.400
16. Nov. 2023153,10157,41152,53153,05151,99412.300
15. Nov. 2023153,70157,18153,22153,59152,53286.300
14. Nov. 2023149,02154,99148,57154,48153,42535.400
13. Nov. 2023148,11149,61145,01145,34144,34344.800
10. Nov. 2023146,01148,28145,70147,83146,81219.400
09. Nov. 2023144,06147,93143,96144,49143,49298.900
08. Nov. 2023140,75143,43140,11143,30142,31400.600
07. Nov. 2023146,51146,57140,87141,19140,22648.700
06. Nov. 2023151,52151,74148,22149,57148,54235.800
03. Nov. 2023153,00154,09149,98150,60149,56288.100
02. Nov. 2023152,56155,82150,34151,32150,28367.900
01. Nov. 2023151,12153,60149,13153,04151,98212.500
31. Okt. 2023149,90152,87148,62150,83149,79425.500
30. Okt. 2023153,72154,54150,19151,38150,34302.400
27. Okt. 2023151,91154,95151,49152,92151,87421.600
26. Okt. 2023153,00155,91147,31151,94150,89704.700
25. Okt. 2023149,07152,97149,07151,62150,57456.000
24. Okt. 2023148,66150,83148,30149,33148,30359.900
23. Okt. 2023148,75149,29146,55147,53146,51316.100
20. Okt. 2023151,70152,71149,09149,74148,71270.600
19. Okt. 2023157,12157,12151,42152,25151,20379.400
18. Okt. 2023156,02159,04155,05156,70155,62405.800
17. Okt. 2023154,04159,94154,04158,55157,46385.400
16. Okt. 2023154,91157,24150,75154,87153,80511.600
13. Okt. 2023155,21156,22152,73154,48153,42319.900
12. Okt. 2023154,73157,98151,76154,44153,38429.700
11. Okt. 2023157,66159,49153,90156,80155,72319.700
10. Okt. 2023161,95163,22158,29158,60157,51306.100
09. Okt. 2023156,98161,72156,98159,87158,77290.300
06. Okt. 2023152,51155,98149,80154,95153,88408.400
05. Okt. 2023147,89152,47146,92151,48150,44322.700
04. Okt. 2023154,37154,37146,56148,95147,92532.200
03. Okt. 2023153,08155,52152,54154,37153,31508.500
02. Okt. 2023153,69155,70142,20155,04153,971.228.200
29. Sept. 2023174,12175,02170,34170,66169,48431.600
28. Sept. 2023169,28175,10169,28174,11172,91425.900
27. Sept. 2023164,42171,06164,42168,06166,90631.700
26. Sept. 2023159,39162,93158,38161,39160,28432.800
25. Sept. 2023156,04161,89155,13160,77159,66287.400
22. Sept. 2023157,47158,72156,65157,09156,01229.600
21. Sept. 2023158,00158,75155,22156,44155,36311.500
20. Sept. 2023159,84161,70159,03159,09157,99333.800
19. Sept. 2023161,65163,75157,29159,48158,38423.400
18. Sept. 2023159,87161,75158,30159,52158,42314.000
15. Sept. 2023158,50161,60157,69160,01158,91816.800
14. Sept. 2023153,37160,29152,41158,87157,77737.100
13. Sept. 2023145,00151,50145,00151,00149,96614.100
12. Sept. 2023141,59144,19141,01143,33142,34321.800
11. Sept. 2023142,14143,58138,99140,80139,83303.600
08. Sept. 2023138,80142,43138,19140,95139,98304.900
07. Sept. 2023136,69140,09136,60138,34137,39252.300
06. Sept. 2023138,23140,58135,24137,31136,36201.600
05. Sept. 2023137,62139,74136,67137,85136,90325.100
01. Sept. 2023133,00138,30132,98137,81136,86358.400
31. Aug. 2023127,46131,34127,46130,60129,70248.900
30. Aug. 2023129,00130,25127,30128,39127,50310.500
30. Aug. 20233.97 Dividende
29. Aug. 2023132,50135,25132,00133,93129,06258.800
28. Aug. 2023130,28132,35129,20132,26127,45394.900
25. Aug. 2023129,79130,16125,89129,12124,43478.000
24. Aug. 2023133,26133,26129,22129,52124,81364.300
23. Aug. 2023134,37135,10132,70133,74128,88518.400
22. Aug. 2023134,75136,59133,81134,97130,07239.800
21. Aug. 2023133,48134,52132,33133,61128,76121.600
18. Aug. 2023132,52133,75130,69133,22128,38335.800
17. Aug. 2023136,00136,00133,29133,65128,79461.700
16. Aug. 2023133,04135,99132,43133,57128,72247.100
15. Aug. 2023135,84135,92132,55133,03128,20285.900
14. Aug. 2023134,34135,98131,22135,89130,95237.600
11. Aug. 2023135,20135,85133,68134,51129,62247.300
10. Aug. 2023138,42139,46134,68135,46130,54339.600
09. Aug. 2023134,07139,57133,81137,91132,90536.500
08. Aug. 2023131,74134,07130,59133,91129,04218.100
07. Aug. 2023132,65133,24131,22132,90128,07162.500
04. Aug. 2023130,24133,99130,05132,41127,60304.200
03. Aug. 2023126,48130,42126,05129,39124,69319.700
02. Aug. 2023129,44129,73125,52127,26122,64489.100
01. Aug. 2023127,99130,25126,73130,02125,30474.500
31. Juli 2023125,10129,28125,10128,44123,77524.300
28. Juli 2023123,52124,45119,93123,80119,30535.500
27. Juli 2023112,00123,80111,52122,55118,10848.900
26. Juli 2023119,49121,71119,46120,66116,28377.000
25. Juli 2023122,00123,50120,97121,24116,84371.600
24. Juli 2023119,56121,87117,93120,87116,48245.300
21. Juli 2023118,76119,59116,94119,05114,72369.400
20. Juli 2023113,25118,22113,21118,05113,76365.500
19. Juli 2023112,63113,45111,64112,64108,55238.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...