Argo Blockchain PLC (ARB)

ARB
🏛️ Vereinigtes Königreich →
1.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 28.75 31.00 26.50 29.00 7.7M
2023-12-28 26.00 32.00 26.00 29.20 30.9M
2023-12-27 21.25 28.00 20.50 26.00 25.1M
2023-12-22 18.00 20.00 17.50 19.40 8.7M
2023-12-21 16.50 17.50 16.00 17.38 6.0M
2023-12-20 15.25 16.50 15.00 16.50 9.0M
2023-12-19 15.00 16.00 14.50 15.50 7.7M
2023-12-18 14.00 15.50 13.00 14.70 8.6M
2023-12-15 13.75 15.00 13.00 14.62 9.3M
2023-12-14 12.25 14.00 12.00 14.00 6.5M
2023-12-13 12.50 13.00 11.50 12.50 5.3M
2023-12-12 12.00 13.00 11.50 12.54 3.5M
2023-12-11 13.25 13.50 11.61 12.10 8.7M
2023-12-08 12.75 13.51 12.05 13.25 3.3M
2023-12-07 13.50 13.70 11.50 12.75 6.7M
2023-12-06 12.25 14.50 12.00 13.50 18.4M
2023-12-05 10.75 12.50 10.15 12.40 11.2M
2023-12-04 9.13 11.00 9.00 10.50 19.4M
2023-12-01 8.63 9.00 8.45 8.80 2.7M
2023-11-30 8.50 8.75 8.48 8.50 0.5M
2023-11-29 8.50 9.00 8.25 8.50 2.4M
2023-11-28 8.75 8.80 8.25 8.49 1.3M
2023-11-27 8.75 9.00 8.25 8.75 1.5M
2023-11-24 8.38 9.00 8.00 8.75 2.1M
2023-11-23 8.38 8.75 8.25 8.38 1.4M
2023-11-22 8.50 8.75 8.25 8.38 1.5M
2023-11-21 8.75 9.00 8.30 8.50 1.1M
2023-11-20 8.50 9.00 8.31 8.70 1.7M
2023-11-17 8.63 9.00 8.25 8.40 2.2M
2023-11-16 8.50 9.10 8.25 8.55 4.4M
2023-11-15 8.00 8.75 7.75 8.50 5.4M
2023-11-14 8.38 8.50 7.50 7.75 6.6M
2023-11-13 9.25 9.50 8.25 8.50 6.8M
2023-11-10 10.00 10.08 8.80 8.80 7.1M
2023-11-09 8.75 11.00 8.50 9.90 9.6M
2023-11-08 8.75 9.00 8.50 8.72 2.3M
2023-11-07 9.13 9.25 8.50 8.65 1.8M
2023-11-06 8.88 9.50 8.50 9.00 2.0M
2023-11-03 9.38 9.50 8.50 8.88 4.8M
2023-11-02 9.25 9.75 9.00 9.13 3.2M
2023-11-01 9.50 10.00 9.00 9.03 3.9M
2023-10-31 9.50 9.75 9.25 9.35 1.1M
2023-10-30 9.38 10.00 8.00 9.52 6.0M
2023-10-27 9.50 9.75 9.00 9.38 2.0M
2023-10-26 10.25 10.74 9.00 9.70 6.6M
2023-10-25 10.25 10.50 9.00 10.30 7.5M
2023-10-24 9.25 10.50 9.00 9.80 21.9M
2023-10-23 8.50 9.50 7.60 8.50 7.3M
2023-10-20 7.75 9.00 7.50 8.25 6.9M
2023-10-19 7.75 8.00 7.50 7.50 0.3M
2023-10-18 7.75 8.00 7.50 7.50 1.2M
2023-10-17 7.88 8.25 7.50 7.75 1.1M
2023-10-16 7.75 9.00 7.50 7.90 4.3M
2023-10-13 7.75 8.00 7.50 7.50 1.2M
2023-10-12 7.75 8.00 7.50 7.50 0.6M
2023-10-11 7.75 8.00 7.50 7.75 0.3M
2023-10-10 7.75 8.00 7.50 7.80 0.5M
2023-10-09 7.75 8.25 7.40 7.40 1.9M
2023-10-06 8.25 8.50 7.50 7.75 2.2M
2023-10-05 8.25 8.50 8.00 8.25 0.5M
2023-10-04 8.13 8.50 8.00 8.00 2.9M
2023-10-03 8.38 8.50 8.00 8.00 0.9M
2023-10-02 8.13 8.67 8.00 8.67 1.8M
2023-09-29 8.13 8.25 7.85 8.13 0.5M
2023-09-28 8.13 8.25 8.00 8.13 0.5M
2023-09-27 8.13 8.50 8.00 8.13 1.7M
2023-09-26 7.88 8.48 7.75 8.13 1.2M
2023-09-25 8.25 8.50 7.75 8.00 1.1M
2023-09-22 8.25 8.50 8.00 8.00 0.7M
2023-09-21 8.38 8.50 8.00 8.25 0.7M
2023-09-20 8.50 8.75 7.95 8.25 1.8M
2023-09-19 8.75 9.00 8.25 8.40 1.4M
2023-09-18 8.25 9.00 8.00 8.52 4.1M
2023-09-15 8.75 9.00 7.70 7.70 2.4M
2023-09-14 8.75 9.00 8.50 8.50 2.4M
2023-09-13 9.25 9.50 8.50 8.60 1.7M
2023-09-12 8.63 9.50 8.25 9.00 2.0M
2023-09-11 8.50 8.75 8.25 8.40 0.9M
2023-09-08 8.25 9.00 8.00 8.55 1.4M
2023-09-07 8.38 8.75 8.25 8.63 0.6M
2023-09-06 8.50 8.75 8.25 8.38 0.9M
2023-09-05 8.63 8.75 8.25 8.40 0.8M
2023-09-04 8.63 8.75 8.50 8.55 1.5M
2023-09-01 8.63 8.75 8.25 8.63 2.2M
2023-08-31 8.88 9.00 8.50 8.99 2.0M
2023-08-30 9.38 9.49 8.75 8.75 4.8M
2023-08-29 8.63 9.44 8.00 9.44 10.6M
2023-08-25 9.25 9.50 8.50 8.88 2.3M
2023-08-24 9.38 10.00 9.15 9.38 1.4M
2023-08-23 8.95 9.66 8.90 9.38 1.4M
2023-08-22 8.90 9.00 8.80 8.85 1.2M
2023-08-21 8.95 9.00 8.70 8.80 1.3M
2023-08-18 8.25 9.00 8.20 9.00 4.4M
2023-08-17 9.60 9.57 9.00 9.25 2.3M
2023-08-16 9.85 10.00 9.50 9.60 1.4M
2023-08-15 10.30 10.50 9.50 9.90 1.4M
2023-08-14 10.40 10.50 10.00 10.20 0.8M
2023-08-11 10.40 10.50 10.30 10.40 1.2M
2023-08-10 10.40 10.70 10.30 10.30 0.9M
2023-08-09 10.40 11.00 10.30 10.60 4.0M
2023-08-08 9.80 10.90 9.60 10.40 3.0M
2023-08-07 9.85 10.00 9.60 9.60 1.4M
2023-08-04 10.10 10.20 9.50 9.85 3.5M
2023-08-03 10.15 10.30 9.90 10.10 2.7M
2023-08-02 10.30 10.90 10.00 10.30 3.4M
2023-08-01 10.45 10.50 10.00 10.20 2.7M
2023-07-31 10.50 10.90 10.20 10.40 2.4M
2023-07-28 10.90 11.00 10.30 10.70 2.8M
2023-07-27 10.80 11.00 10.50 10.80 5.6M
2023-07-26 10.55 11.00 10.43 10.60 5.2M
2023-07-25 10.50 10.50 10.30 10.46 3.5M
2023-07-24 10.80 11.00 10.00 10.50 5.7M
2023-07-21 11.15 11.30 10.50 10.60 4.9M
2023-07-20 11.25 11.50 10.60 11.14 13.0M
2023-07-19 10.75 11.20 10.00 11.00 41.4M
2023-07-18 15.50 15.80 13.00 13.50 6.6M
2023-07-17 17.25 17.50 14.08 15.70 7.0M
2023-07-14 17.50 19.00 15.40 17.50 15.3M
2023-07-13 15.25 15.50 14.00 15.30 10.6M
2023-07-12 12.50 14.50 11.50 14.10 11.7M
2023-07-11 11.50 13.00 11.50 12.50 7.3M
2023-07-10 11.50 12.10 11.00 11.60 5.5M
2023-07-07 11.25 12.00 10.60 12.00 3.5M
2023-07-06 11.50 12.50 10.50 12.00 7.3M
2023-07-05 11.75 12.00 10.50 11.50 4.4M
2023-07-04 11.75 12.50 11.50 11.70 2.7M
2023-07-03 11.25 12.20 11.00 12.20 4.0M
2023-06-30 11.75 13.00 11.00 11.00 8.9M
2023-06-29 12.25 13.00 11.50 12.00 3.2M
2023-06-28 12.25 12.50 11.50 12.24 3.3M
2023-06-27 11.75 13.00 11.50 12.50 3.8M
2023-06-26 11.75 13.00 11.00 12.00 4.8M
2023-06-23 10.75 12.10 10.50 12.10 7.0M
2023-06-22 10.25 13.00 10.00 10.60 22.1M
2023-06-21 7.50 10.50 7.50 10.20 11.8M
2023-06-20 6.38 7.50 6.00 7.30 2.5M
2023-06-19 6.25 7.50 6.00 6.50 6.7M
2023-06-16 8.10 8.20 6.00 6.25 17.2M
2023-06-15 8.50 8.60 7.90 8.00 2.5M
2023-06-14 8.75 9.00 8.00 9.00 0.7M
2023-06-13 8.75 9.00 8.51 8.80 0.8M
2023-06-12 8.65 9.00 8.00 8.50 2.0M
2023-06-09 9.00 9.00 8.50 8.50 1.0M
2023-06-08 9.00 9.50 8.50 9.00 1.0M
2023-06-07 9.13 9.50 8.50 9.40 1.4M
2023-06-06 8.88 9.25 8.30 9.00 1.4M
2023-06-05 9.13 9.80 8.75 9.13 1.6M
2023-06-02 8.88 9.70 8.75 9.20 1.5M
2023-06-01 8.75 9.00 8.00 9.00 1.5M
2023-05-31 8.75 9.00 8.52 8.65 0.5M
2023-05-30 8.75 9.50 8.50 8.88 0.8M
2023-05-26 9.00 9.15 8.50 8.70 1.2M
2023-05-25 8.75 9.50 8.50 9.00 0.4M
2023-05-24 9.25 9.19 8.50 9.11 1.0M
2023-05-23 9.00 9.50 8.50 9.15 1.3M
2023-05-22 9.25 9.50 8.50 9.00 1.8M
2023-05-19 8.75 9.50 8.50 9.00 2.4M
2023-05-18 8.50 9.50 8.50 8.60 1.5M
2023-05-17 9.25 9.50 8.00 8.50 3.0M
2023-05-16 9.50 9.50 8.50 9.30 3.2M
2023-05-15 10.25 10.50 9.50 9.75 1.5M
2023-05-12 10.25 10.50 10.00 10.00 2.4M
2023-05-11 10.50 11.00 10.00 10.50 2.1M
2023-05-10 10.75 11.50 10.32 10.75 2.2M
2023-05-09 11.50 12.00 10.20 10.20 2.6M
2023-05-05 11.25 12.00 11.00 11.65 2.1M
2023-05-04 12.25 12.50 11.00 11.25 2.2M
2023-05-03 12.00 12.50 11.00 11.70 2.6M
2023-05-02 12.25 12.50 11.50 11.80 2.0M
2023-04-28 11.50 12.50 11.00 12.20 3.7M
2023-04-27 12.00 12.64 11.50 12.64 1.4M
2023-04-26 12.00 12.50 11.50 12.40 2.0M
2023-04-25 11.75 12.50 11.00 11.60 1.7M
2023-04-24 12.00 13.42 11.50 13.42 1.3M
2023-04-21 12.00 12.50 11.50 12.40 2.1M
2023-04-20 12.00 12.50 11.50 12.00 1.9M
2023-04-19 12.00 12.50 11.50 12.50 2.1M
2023-04-18 12.00 13.00 11.50 12.10 2.0M
2023-04-17 12.75 13.00 11.50 12.00 1.7M
2023-04-14 12.75 13.50 12.50 12.75 6.7M
2023-04-13 12.05 13.00 11.50 12.60 7.2M
2023-04-12 13.25 13.50 11.50 12.00 5.2M
2023-04-11 13.25 15.00 13.00 13.25 7.2M
2023-04-06 12.50 13.00 12.00 12.30 2.3M
2023-04-05 12.75 13.50 12.00 12.50 3.2M
2023-04-04 13.50 13.50 12.50 12.60 2.9M
2023-04-03 13.85 14.00 13.00 13.60 1.7M
2023-03-31 13.25 14.00 12.53 14.00 4.3M
2023-03-30 12.75 13.50 12.50 13.07 1.4M
2023-03-29 12.00 13.50 12.00 12.75 2.5M
2023-03-28 12.50 12.80 11.50 12.00 3.4M
2023-03-27 13.50 13.75 12.25 12.75 2.3M
2023-03-24 14.00 14.50 13.00 13.38 3.4M
2023-03-23 13.75 15.00 13.40 14.20 4.6M
2023-03-22 14.75 15.00 14.00 14.25 3.2M
2023-03-21 14.75 15.50 14.00 14.38 4.7M
2023-03-20 14.25 16.00 14.00 14.70 12.4M
2023-03-17 13.75 15.50 13.50 13.50 9.6M
2023-03-16 13.25 14.00 13.00 13.25 1.5M
2023-03-15 14.25 14.50 12.88 13.00 3.1M
2023-03-14 14.00 16.00 13.50 14.50 12.1M
2023-03-13 12.75 14.00 12.00 13.50 7.4M
2023-03-10 11.25 12.00 10.00 12.00 7.1M
2023-03-09 12.75 13.00 12.00 12.38 1.3M
2023-03-08 13.38 13.75 12.50 12.88 1.6M
2023-03-07 13.50 14.00 13.00 13.38 1.0M
2023-03-06 13.38 13.56 12.50 13.25 1.6M
2023-03-03 13.75 14.00 12.50 13.50 4.4M
2023-03-02 14.13 15.00 13.50 13.75 1.9M
2023-03-01 14.50 15.00 14.00 14.25 1.5M
2023-02-28 14.25 15.00 13.50 14.13 2.0M
2023-02-27 13.75 14.50 13.50 14.40 1.9M
2023-02-24 14.50 15.00 13.50 13.75 2.7M
2023-02-23 14.00 15.00 14.00 14.50 1.5M
2023-02-22 14.25 15.00 13.50 14.00 3.3M
2023-02-21 15.50 16.50 14.50 14.75 3.4M
2023-02-20 15.00 16.44 15.00 15.50 3.9M
2023-02-17 15.50 15.50 14.00 15.40 5.1M
2023-02-16 14.50 16.13 14.00 15.00 14.8M
2023-02-15 12.50 15.50 11.00 13.00 10.8M
2023-02-14 14.00 15.00 13.50 14.00 3.5M
2023-02-13 15.50 16.00 13.25 13.75 6.8M
2023-02-10 16.13 16.04 14.50 15.38 7.5M
2023-02-09 18.25 18.00 15.50 16.00 10.1M
2023-02-08 20.00 20.23 17.00 18.20 16.4M
2023-02-07 18.00 21.00 17.00 19.25 22.0M
2023-02-06 15.75 17.00 15.00 16.75 6.9M
2023-02-03 16.25 16.50 15.50 16.00 3.8M
2023-02-02 14.75 16.50 14.72 16.38 8.9M
2023-02-01 15.50 16.00 14.00 14.50 4.0M
2023-01-31 15.00 16.00 14.50 15.60 3.9M
2023-01-30 16.38 16.75 15.00 15.00 7.6M
2023-01-27 16.38 16.85 15.00 15.25 7.2M
2023-01-26 15.75 17.00 15.50 16.50 7.6M
2023-01-25 16.50 16.94 14.75 15.45 10.0M
2023-01-24 16.25 17.50 16.00 16.75 13.2M
2023-01-23 14.75 16.75 14.80 16.00 21.2M
2023-01-20 13.50 14.50 13.00 13.88 5.1M
2023-01-19 13.00 14.00 12.00 13.75 11.2M
2023-01-18 14.50 15.50 13.00 13.25 16.1M
2023-01-17 16.13 16.39 14.00 14.00 16.4M
2023-01-16 13.88 17.04 13.88 15.70 36.0M
2023-01-13 11.75 13.38 11.75 13.00 20.5M
2023-01-12 8.88 12.00 9.00 10.97 19.5M
2023-01-11 9.00 10.00 8.50 9.38 13.6M
2023-01-10 12.00 12.00 10.00 10.25 12.3M
2023-01-09 11.63 14.00 11.00 11.80 14.3M
2023-01-06 13.75 16.00 11.25 11.75 29.1M
2023-01-05 10.75 18.00 10.08 14.00 72.7M
2023-01-04 7.75 12.00 7.00 11.00 54.5M
2023-01-03 6.50 8.00 6.50 7.30 16.5M