Holen Sie sich die Stockscreener-App
5.28
0.94%
-0.05
Handel nachbörslich:
5.04
-0.24
-4.55%
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-27 | $5.62 | $5.28 | $0.34 | 13,751.0 | -0.94% |
| 2026-08-26 | $5.35 | $5.00 | $0.3501 | 22,658.0 | +10.81% |
| 2026-08-25 | $5.62 | $4.81 | $0.81 | 16,728.0 | -11.90% |
| 2026-08-24 | $5.68 | $5.44 | $0.24 | 7,507.0 | -0.73% |
| 2026-08-21 | $5.50 | $5.43 | $0.07 | 3,438.0 | +0.00% |
| 2026-08-20 | $5.65 | $5.50 | $0.15 | 12,202.0 | -1.43% |
| 2026-08-19 | $5.75 | $5.58 | $0.17 | 4,994.0 | +1.82% |
| 2026-08-18 | $5.59 | $5.48 | $0.11 | 4,380.0 | -1.97% |
| 2026-08-17 | $5.63 | $5.59 | $0.0436 | 1,233.0 | -0.18% |
| 2026-08-14 | $5.60 | $5.60 | $0.00 | 286.0 | +0.00% |
| 2026-08-13 | $5.60 | $5.60 | $0.00 | 3,484.0 | +0.00% |
| 2026-08-12 | $5.65 | $5.53 | $0.125 | 5,446.0 | -5.08% |
| 2026-08-11 | $5.90 | $5.35 | $0.55 | 12,563.0 | +0.85% |
| 2026-08-10 | $5.85 | $5.61 | $0.24 | 1,679.0 | +4.22% |
| 2026-08-07 | $5.61 | $5.61 | $0.00 | 296.0 | -3.56% |
| 2026-08-06 | $5.82 | $5.82 | $0.00 | 659.0 | +3.93% |
| 2026-08-05 | $5.87 | $5.60 | $0.27 | 1,404.0 | -0.18% |
| 2026-08-04 | $5.75 | $5.61 | $0.14 | 1,203.0 | -0.71% |
| 2026-07-30 | $5.90 | $5.65 | $0.25 | 1,711.0 | -1.91% |
| 2026-07-29 | $5.77 | $5.72 | $0.0449 | 2,031.0 | +0.70% |
| 2026-07-28 | $5.80 | $5.72 | $0.08 | 966.0 | -0.17% |
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ark Restaurants Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ark Restaurants Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $5.90 | $4.81 | $1.09 | 127,662.0 | -6.55% |
| 2026-07 | $5.98 | $5.58 | $0.40 | 36,636.0 | -3.58% |
| 2026-06 | $6.50 | $5.60 | $0.8999 | 59,825.0 | -7.42% |
| 2026-05 | $9.50 | $6.11 | $3.39 | 232,247.0 | -4.52% |
| 2026-04 | $7.17 | $6.60 | $0.57 | 53,445.0 | +1.07% |
| 2026-03 | $7.07 | $6.56 | $0.51 | 26,655.0 | -5.27% |
| 2026-02 | $7.08 | $6.63 | $0.45 | 41,082.0 | +5.56% |
| 2026-01 | $6.95 | $6.39 | $0.5599 | 53,589.0 | -2.16% |
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.21 | $5.75 | $1.46 | 487,562.0 | -6.86% |
| 2025-11 | $7.22 | $6.93 | $0.2827 | 34,182.0 | -4.37% |
| 2025-10 | $7.50 | $6.70 | $0.80 | 70,179.0 | +2.81% |
| 2025-09 | $7.56 | $6.81 | $0.75 | 116,552.0 | +4.55% |
| 2025-08 | $8.70 | $6.38 | $2.32 | 411,865.0 | -20.81% |
| 2025-07 | $9.37 | $8.51 | $0.8618 | 76,733.0 | -4.44% |
| 2025-06 | $11.33 | $8.60 | $2.73 | 119,877.0 | -15.25% |
| 2025-05 | $12.60 | $8.70 | $3.90 | 275,487.0 | +14.69% |
| 2025-04 | $10.20 | $8.25 | $1.95 | 107,530.0 | -8.32% |
| 2025-03 | $10.87 | $8.88 | $1.99 | 231,429.0 | -6.91% |
| 2025-02 | $13.36 | $10.52 | $2.84 | 65,357.0 | -18.48% |
| 2025-01 | $17.76 | $10.80 | $6.96 | 130,832.0 | +21.00% |
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.51 | $9.75 | $5.76 | 341,403.0 | +13.98% |
| 2024-11 | $11.36 | $9.77 | $1.59 | 95,768.0 | -9.91% |
| 2024-10 | $12.10 | $10.55 | $1.55 | 98,882.0 | -9.09% |
| 2024-09 | $12.96 | $11.30 | $1.66 | 183,735.0 | -9.44% |
| 2024-08 | $13.88 | $11.00 | $2.88 | 88,678.0 | -1.34% |
| 2024-07 | $13.83 | $13.05 | $0.78 | 24,943.0 | +2.37% |
| 2024-06 | $15.44 | $12.98 | $2.46 | 49,654.0 | -11.06% |
| 2024-05 | $16.25 | $13.38 | $2.87 | 75,323.0 | +8.38% |
| 2024-04 | $14.00 | $13.60 | $0.40 | 35,388.0 | -1.09% |
| 2024-03 | $14.29 | $12.94 | $1.35 | 54,950.0 | -4.38% |
| 2024-02 | $15.64 | $13.80 | $1.84 | 39,783.0 | -1.57% |
| 2024-01 | $15.42 | $13.80 | $1.62 | 29,657.0 | +3.84% |
3.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):