Deutsche Märkte geschlossen

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,57+6,68 (+5,76%)
Ab 03:35PM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022116,07123,19114,89122,57122,57458.116
27. Sept. 2022113,94117,18113,29115,89115,89391.400
26. Sept. 2022113,00117,71110,97111,21111,21497.800
23. Sept. 2022116,69118,42112,45114,87114,87703.700
22. Sept. 2022125,36126,47120,62121,04121,04517.100
21. Sept. 2022127,45127,99122,08123,65123,65498.500
20. Sept. 2022125,00125,95121,25125,27125,27746.700
19. Sept. 2022119,54129,82118,40128,14128,14602.700
16. Sept. 2022125,75128,21120,83122,76122,761.124.300
15. Sept. 2022134,00134,03126,64127,64127,64693.900
14. Sept. 2022131,94136,43131,88134,34134,34623.900
13. Sept. 2022132,73137,52131,36131,94131,94716.200
12. Sept. 2022139,31139,75132,46133,66133,66661.500
09. Sept. 2022138,57140,36134,09138,50138,50624.200
08. Sept. 2022140,40141,01132,15134,23134,23650.800
07. Sept. 2022140,29143,87138,62140,51140,51396.900
06. Sept. 2022150,01151,72143,78143,84143,84940.200
02. Sept. 2022143,26143,60137,83141,85141,85666.200
01. Sept. 2022142,63144,29137,25138,89138,89551.900
31. Aug. 2022144,59148,36143,21145,58145,58360.700
30. Aug. 2022154,37154,53142,08147,27147,27958.100
29. Aug. 2022164,41167,87161,85163,93163,93814.000
26. Aug. 2022170,00172,00166,74166,80166,80371.600
25. Aug. 2022168,39170,50162,67170,09170,09487.600
24. Aug. 2022167,42170,13165,38167,31167,31395.500
23. Aug. 2022168,25173,90167,24169,88169,88919.100
22. Aug. 2022162,83173,27162,40165,77165,77887.300
19. Aug. 2022157,00162,60155,24161,97161,97630.200
18. Aug. 2022156,49163,90155,98158,59158,59825.500
17. Aug. 2022154,05163,70153,39154,46154,46642.300
16. Aug. 2022156,38163,20154,05154,76154,76922.800
15. Aug. 2022145,35155,77143,00153,64153,64663.400
12. Aug. 2022147,01155,81147,01151,70151,70862.200
11. Aug. 2022140,00149,55139,97147,14147,14986.700
10. Aug. 2022128,83139,28128,83138,51138,51873.000
09. Aug. 2022127,94131,52125,09127,26127,26490.100
08. Aug. 2022125,26128,49124,50126,56126,56446.000
05. Aug. 2022122,79128,75122,15124,83124,83317.300
04. Aug. 2022123,00126,90120,60123,96123,96561.900
03. Aug. 2022126,10127,86123,21123,44123,44470.800
02. Aug. 2022125,50127,38121,76124,55124,55524.100
01. Aug. 2022127,22127,22121,42125,81125,81814.200
29. Juli 2022130,17130,67123,34129,14129,14923.900
28. Juli 2022139,97142,49126,91128,59128,592.292.100
27. Juli 2022139,05145,93135,75144,58144,58493.900
26. Juli 2022144,56145,50137,68138,66138,66276.700
25. Juli 2022138,40143,38136,68141,69141,69382.100
22. Juli 2022140,15143,80134,37136,01136,01348.600
21. Juli 2022141,89143,77134,94139,56139,56406.700
20. Juli 2022144,42147,21141,29146,46146,46294.400
19. Juli 2022144,55147,89141,59145,74145,74308.100
18. Juli 2022144,48147,36142,00143,86143,86407.900
15. Juli 2022141,99142,61135,09140,06140,06494.700
14. Juli 2022135,36139,79129,30135,87135,87669.800
13. Juli 2022136,46145,68136,46141,89141,89489.200
12. Juli 2022134,46141,90133,13138,28138,28342.600
11. Juli 2022137,71142,60136,96138,10138,10336.200
08. Juli 2022139,50140,91134,91138,80138,80303.400
07. Juli 2022133,16143,77133,16139,58139,58608.600
06. Juli 2022129,79131,51122,10129,22129,22774.500
05. Juli 2022140,00140,00125,62130,75130,75948.300
01. Juli 2022143,09146,24138,09143,80143,80472.000
30. Juni 2022147,60148,43137,36143,09143,09653.500
29. Juni 2022157,98158,88147,59151,68151,68322.100
28. Juni 2022158,56161,25154,43156,42156,42494.800
27. Juni 2022148,39156,80147,29156,23156,23565.900
24. Juni 2022146,39150,55143,09146,85146,85906.600
23. Juni 2022154,03155,46137,24143,09143,091.201.600
22. Juni 2022154,91156,00151,15153,78153,78552.700
21. Juni 2022161,55170,98160,46164,24164,24689.100
17. Juni 2022155,46156,48146,21155,34155,341.265.800
16. Juni 2022154,19159,00153,09154,81154,81474.100
15. Juni 2022156,45165,79156,45161,86161,86429.600
14. Juni 2022158,60161,59153,12158,56158,56617.000
13. Juni 2022163,00164,05151,11156,51156,511.046.600
10. Juni 2022164,50171,52162,00170,12170,12633.300
09. Juni 2022168,48172,40161,46167,99167,99685.800
08. Juni 2022177,00177,00168,70170,93170,93641.300
07. Juni 2022164,29178,80163,05177,30177,30970.600
06. Juni 2022160,09160,66153,39159,85159,85523.600
03. Juni 2022160,00160,33151,44158,22158,22498.000
02. Juni 2022156,12165,34155,51161,10161,10640.200
01. Juni 2022153,49158,44149,91156,09156,09645.700
31. Mai 2022167,95169,26149,71152,84152,841.683.000
27. Mai 2022170,00170,75161,51168,24168,24809.900
26. Mai 2022168,00180,10167,10179,47179,471.165.600
25. Mai 2022169,40171,79158,52169,29169,29689.600
24. Mai 2022170,00173,80165,96169,84169,84774.100
23. Mai 2022166,00175,45165,04169,53169,531.007.100
20. Mai 2022167,54171,20157,77163,40163,40815.300
19. Mai 2022163,36174,21162,52165,72165,721.630.700
18. Mai 2022164,24164,59154,81160,15160,15559.600
17. Mai 2022164,00168,99159,38163,85163,85325.300
16. Mai 2022163,38170,96161,61162,54162,54389.500
13. Mai 2022158,00166,02157,01161,04161,04429.600
12. Mai 2022162,55163,00150,76155,40155,40777.700
11. Mai 2022163,96171,46161,66164,18164,18601.000
10. Mai 2022160,99166,18155,25160,15160,15481.000
09. Mai 2022169,90170,48152,75159,82159,821.221.300
06. Mai 2022174,80179,41169,08174,26174,26802.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...