Holen Sie sich die Stockscreener-App
10.22
4.89%
0.32
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $10.38 | $10.38 | $0.00 | 299.0 | +4.89% |
| 2025-05-01 | $10.59 | $8.70 | $1.89 | 54,289.0 | +6.91% |
| 2025-04-30 | $9.47 | $8.70 | $0.7732 | 6,372.0 | +2.77% |
| 2025-04-29 | $9.23 | $8.85 | $0.38 | 9,772.0 | +3.56% |
| 2025-04-28 | $9.03 | $8.69 | $0.3384 | 13,642.0 | +0.00% |
| 2025-04-25 | $8.80 | $8.60 | $0.20 | 1,087.0 | -0.51% |
| 2025-04-24 | $8.90 | $8.74 | $0.156 | 1,663.0 | -2.07% |
| 2025-04-23 | $8.93 | $8.93 | $0.00 | 1,144.0 | +4.08% |
| 2025-04-22 | $9.00 | $8.52 | $0.48 | 3,601.0 | +0.94% |
| 2025-04-21 | $8.52 | $8.50 | $0.02 | 975.0 | +0.86% |
| 2025-04-17 | $8.72 | $8.43 | $0.2969 | 11,294.0 | -2.01% |
| 2025-04-16 | $8.95 | $8.60 | $0.35 | 1,777.0 | -0.92% |
| 2025-04-15 | $8.71 | $8.46 | $0.2539 | 1,207.0 | +4.58% |
| 2025-04-14 | $8.30 | $8.30 | $0.00 | 742.0 | -0.36% |
| 2025-04-11 | $8.68 | $8.25 | $0.4336 | 17,005.0 | -3.14% |
| 2025-04-10 | $9.20 | $8.60 | $0.60 | 8,176.0 | -4.44% |
| 2025-04-09 | $9.00 | $8.65 | $0.3499 | 4,922.0 | +2.27% |
| 2025-04-08 | $9.15 | $8.80 | $0.35 | 8,993.0 | -4.35% |
| 2025-04-07 | $9.20 | $8.85 | $0.35 | 5,234.0 | -0.54% |
| 2025-04-04 | $9.25 | $9.09 | $0.1564 | 897.0 | -3.14% |
| 2025-04-03 | $9.73 | $9.30 | $0.43 | 5,339.0 | -6.37% |
| 2025-04-02 | $10.20 | $9.80 | $0.40 | 972.0 | +0.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $10.59 | $8.70 | $1.89 | 54,588.0 | +12.14% |
| 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% |
Ark Restaurants Corp-Aktien (ARKR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.75 | $10.27 | $5.48 | 109,792.0 | -9.23% |
| 2023-11 | $15.75 | $14.84 | $0.91 | 58,032.0 | -1.52% |
| 2023-10 | $15.83 | $15.00 | $0.8299 | 36,338.0 | +3.28% |
| 2023-09 | $16.64 | $15.15 | $1.49 | 69,417.0 | -5.46% |
| 2023-08 | $18.37 | $15.71 | $2.66 | 195,163.0 | -10.19% |
| 2023-07 | $18.75 | $17.88 | $0.87 | 68,200.0 | -2.97% |
| 2023-06 | $18.75 | $17.71 | $1.04 | 47,437.0 | +2.37% |
| 2023-05 | $18.70 | $17.05 | $1.65 | 92,093.0 | +3.27% |
| 2023-04 | $18.60 | $16.75 | $1.85 | 102,727.0 | -0.96% |
| 2023-03 | $19.80 | $16.70 | $3.10 | 266,859.0 | -3.18% |
| 2023-02 | $19.96 | $17.33 | $2.63 | 140,054.0 | -3.44% |
| 2023-01 | $19.00 | $16.39 | $2.61 | 133,151.0 | +14.13% |
1.65%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):