Deutsche Märkte schließen in 4 Stunden 15 Minuten

Arch Resources, Inc. (ARCH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
151,35+3,33 (+2,25%)
Börsenschluss: 04:00PM EST
152,40 +1,05 (+0,69%)
Nachbörse: 07:43PM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023148,65152,14145,84151,35151,35372.900
31. Jan. 2023150,24150,88146,60148,02148,02282.000
30. Jan. 2023145,54153,80145,23150,56150,56421.700
27. Jan. 2023150,90152,57145,43147,23147,23398.200
26. Jan. 2023155,00155,85144,50150,02150,02460.200
25. Jan. 2023156,99158,57153,55154,58154,58315.000
24. Jan. 2023152,84156,54150,21156,28156,28321.900
23. Jan. 2023151,08154,34150,50153,99153,99330.800
20. Jan. 2023144,17149,75142,41149,40149,40427.700
19. Jan. 2023138,00142,90137,51142,45142,45245.100
18. Jan. 2023141,70145,73138,04138,77138,77299.500
17. Jan. 2023140,00140,72137,31140,00140,00330.300
13. Jan. 2023135,01139,79133,61138,97138,97283.000
12. Jan. 2023135,68138,74134,80135,36135,36293.900
11. Jan. 2023136,72136,72133,50135,47135,47460.700
10. Jan. 2023143,35143,35135,12136,14136,14477.800
09. Jan. 2023143,47146,00141,23141,24141,24409.300
06. Jan. 2023137,26142,64136,40141,50141,50452.400
05. Jan. 2023132,80136,03132,80134,88134,88337.100
04. Jan. 2023131,45136,30128,03133,87133,87511.400
03. Jan. 2023141,80142,79133,76134,00134,00386.000
30. Dez. 2022140,95144,26140,06142,79142,79296.900
29. Dez. 2022141,23143,50140,67142,12142,12265.300
28. Dez. 2022148,34149,22136,78140,43140,43625.400
27. Dez. 2022148,34150,87147,79148,96148,96342.600
23. Dez. 2022144,58147,44143,46147,25147,25217.700
22. Dez. 2022144,53146,43140,92143,76143,76273.400
21. Dez. 2022141,03145,27139,76144,53144,53278.000
20. Dez. 2022140,06143,33138,85139,19139,19312.100
19. Dez. 2022141,80144,37137,52138,98138,98378.900
16. Dez. 2022140,67144,59139,65141,67141,67765.400
15. Dez. 2022141,68144,12139,98142,62142,62624.300
14. Dez. 2022145,51146,23140,63142,00142,00420.700
13. Dez. 2022147,05151,08143,88145,84145,84626.200
12. Dez. 2022143,13145,40141,20145,11145,11721.900
09. Dez. 2022145,59148,49142,01143,17143,17433.800
08. Dez. 2022152,00152,62144,82146,12146,12353.600
07. Dez. 2022148,94151,50143,75148,74148,74629.200
06. Dez. 2022147,28153,12147,28149,15149,15330.200
05. Dez. 2022154,55157,19146,15146,96146,96639.200
02. Dez. 2022148,10154,40146,99153,74153,74382.700
01. Dez. 2022152,70155,00148,38149,88149,88336.800
30. Nov. 2022148,73155,71148,56154,75154,75836.500
29. Nov. 2022143,06149,49143,00147,43147,43838.300
29. Nov. 202210.75 Dividende
28. Nov. 2022155,27157,98151,68153,00142,25688.100
25. Nov. 2022155,00158,92155,00156,87145,85218.500
23. Nov. 2022154,37157,40152,78155,74144,80282.800
22. Nov. 2022157,36158,33154,85155,15144,25503.600
21. Nov. 2022148,00156,43148,00154,33143,49461.900
18. Nov. 2022150,52150,75146,24150,38139,81417.200
17. Nov. 2022146,53151,92142,82151,82141,15345.200
16. Nov. 2022152,42154,04149,03150,82140,22274.500
15. Nov. 2022148,94155,01144,44155,01144,12430.600
14. Nov. 2022149,32154,25147,88148,31137,89339.600
11. Nov. 2022155,34156,04146,61150,35139,79378.700
10. Nov. 2022155,77156,53148,38152,16141,47307.600
09. Nov. 2022160,00161,36148,67150,23139,67635.400
08. Nov. 2022161,46166,45159,51162,92151,47256.300
07. Nov. 2022162,77166,62160,00162,71151,28313.000
04. Nov. 2022159,85167,50158,82161,95150,57511.100
03. Nov. 2022150,30155,50148,80155,25144,34467.600
02. Nov. 2022154,49155,14149,39149,88139,35261.900
01. Nov. 2022155,52155,65149,79153,84143,03343.800
31. Okt. 2022148,37154,97148,37152,29141,59489.300
28. Okt. 2022153,53155,97146,04150,12139,57910.300
27. Okt. 2022134,56153,63134,50151,93141,261.334.300
26. Okt. 2022136,53137,67132,10133,04123,69642.800
25. Okt. 2022135,89137,13133,34134,90125,42535.700
24. Okt. 2022137,12137,72132,71136,70127,10378.100
21. Okt. 2022135,00138,98131,67137,65127,98347.400
20. Okt. 2022139,17140,36133,46134,46125,01356.200
19. Okt. 2022140,15142,65135,92136,89127,27385.300
18. Okt. 2022144,95145,92138,82140,73130,84399.400
17. Okt. 2022141,93144,12138,10143,03132,98526.700
14. Okt. 2022137,59139,26133,42138,43128,70264.500
13. Okt. 2022136,00142,32134,06137,82128,14332.000
12. Okt. 2022135,72141,63134,52136,82127,21464.500
11. Okt. 2022141,84142,70136,31137,04127,41437.400
10. Okt. 2022144,64148,00142,24143,35133,28507.900
07. Okt. 2022146,51146,53140,01143,21133,15495.100
06. Okt. 2022139,94147,58138,54146,51136,22988.200
05. Okt. 2022133,00142,61132,70141,02131,11837.700
04. Okt. 2022131,24135,34130,43135,24125,741.348.900
03. Okt. 2022121,03128,80120,65128,35119,33684.800
30. Sept. 2022121,00122,67117,47118,60110,27546.300
29. Sept. 2022120,25122,69117,56122,32113,73333.900
28. Sept. 2022116,07123,19114,89121,69113,14581.400
27. Sept. 2022113,94117,18113,29115,89107,75391.400
26. Sept. 2022113,00117,71110,97111,21103,40497.800
23. Sept. 2022116,69118,42112,45114,87106,80703.700
22. Sept. 2022125,36126,47120,62121,04112,54517.100
21. Sept. 2022127,45127,99122,08123,65114,96498.500
20. Sept. 2022125,00125,95121,25125,27116,47746.700
19. Sept. 2022119,54129,82118,40128,14119,14602.700
16. Sept. 2022125,75128,21120,83122,76114,131.136.800
15. Sept. 2022134,00134,03126,64127,64118,67693.900
14. Sept. 2022131,94136,43131,88134,34124,90623.900
13. Sept. 2022132,73137,52131,36131,94122,67716.200
12. Sept. 2022139,31139,75132,46133,66124,27661.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...