Arca Disk Drive (DDX)

DDX
🏛️ Vereinigte Staaten →
798.14
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
2024-12-31 418.83 422.41 412.90 414.81 0.0M
2024-12-30 427.60 427.60 412.81 418.83 0.0M
2024-12-27 437.82 437.82 423.82 427.60 0.0M
2024-12-26 436.48 439.89 434.28 437.82 0.0M
2024-12-24 428.97 437.90 428.84 436.48 0.0M
2024-12-23 420.89 429.04 420.89 428.97 0.0M
2024-12-20 415.79 428.40 410.93 420.89 0.0M
2024-12-19 434.09 434.09 414.37 415.79 0.0M
2024-12-18 456.44 459.71 431.85 434.09 0.0M
2024-12-17 461.71 462.65 453.87 456.44 0.0M
2024-12-16 453.48 464.54 447.55 461.71 0.0M
2024-12-13 442.97 455.20 442.97 453.48 0.0M
2024-12-12 448.82 451.46 441.98 442.97 0.0M
2024-12-11 445.39 452.47 439.42 448.82 0.0M
2024-12-10 465.29 465.29 444.53 445.39 0.0M
2024-12-09 466.72 475.68 464.86 465.29 0.0M
2024-12-06 454.23 470.02 454.23 466.72 0.0M
2024-12-05 460.27 463.64 453.87 454.23 0.0M
2024-12-04 443.69 461.38 443.69 460.27 0.0M
2024-12-03 446.38 455.90 439.55 443.69 0.0M
2024-12-02 421.47 453.85 421.47 446.38 0.0M
2024-11-29 423.58 423.58 416.75 421.47 0.0M
2024-11-27 431.93 433.50 418.03 423.58 0.0M
2024-11-26 438.69 439.67 429.19 431.93 0.0M
2024-11-25 418.89 439.03 418.89 438.69 0.0M
2024-11-22 411.18 423.48 411.18 418.89 0.0M
2024-11-21 393.12 414.33 393.12 411.18 0.0M
2024-11-20 399.21 399.21 387.43 393.12 0.0M
2024-11-19 381.85 400.37 381.85 399.21 0.0M
2024-11-18 369.17 387.00 369.17 381.85 0.0M
2024-11-15 378.04 378.04 367.28 369.17 0.0M
2024-11-14 381.63 382.78 376.88 378.04 0.0M
2024-11-13 387.61 388.74 379.01 381.63 0.0M
2024-11-12 398.37 398.37 384.31 387.61 0.0M
2024-11-11 407.88 407.88 395.29 398.37 0.0M
2024-11-08 412.89 413.02 405.28 407.88 0.0M
2024-11-07 407.39 414.37 407.39 412.89 0.0M
2024-11-06 391.08 408.22 391.08 407.39 0.0M
2024-11-05 380.07 391.23 380.07 391.08 0.0M
2024-11-04 380.38 386.94 379.27 380.07 0.0M
2024-11-01 382.75 386.27 379.19 380.38 0.0M
2024-10-31 398.38 398.38 381.62 382.75 0.0M
2024-10-30 419.60 419.60 397.90 398.38 0.0M
2024-10-29 408.35 420.92 407.60 419.60 0.0M
2024-10-28 407.36 411.36 407.27 408.35 0.0M
2024-10-25 402.05 414.29 402.05 407.36 0.0M
2024-10-24 399.06 403.51 399.05 402.05 0.0M
2024-10-23 409.50 409.50 396.48 399.06 0.0M
2024-10-22 416.85 416.85 405.13 409.50 0.0M
2024-10-21 415.71 417.89 412.91 416.85 0.0M
2024-10-18 418.62 422.04 414.68 415.71 0.0M
2024-10-17 414.89 423.87 414.89 418.62 0.0M
2024-10-16 411.01 417.27 410.43 414.89 0.0M
2024-10-15 418.76 422.91 408.76 411.01 0.0M
2024-10-14 415.15 421.54 415.15 418.76 0.0M
2024-10-11 411.16 415.58 408.00 415.15 0.0M
2024-10-10 411.25 412.61 403.33 411.16 0.0M
2024-10-09 408.08 411.90 403.19 411.25 0.0M
2024-10-08 405.43 409.04 403.95 408.08 0.0M
2024-10-07 401.54 408.80 400.14 405.43 0.0M
2024-10-04 398.77 406.32 398.48 401.54 0.0M
2024-10-03 397.39 403.74 395.86 398.77 0.0M
2024-10-02 393.29 401.35 392.48 397.39 0.0M
2024-10-01 404.02 404.38 390.71 393.29 0.0M
2024-09-30 404.83 407.06 399.95 404.02 0.0M
2024-09-27 410.84 410.84 402.94 404.83 0.0M
2024-09-26 394.71 417.38 394.71 410.84 0.0M
2024-09-25 394.18 397.17 392.09 394.71 0.0M
2024-09-24 391.82 395.55 388.79 394.18 0.0M
2024-09-23 389.42 393.79 389.42 391.82 0.0M
2024-09-20 385.03 389.57 382.66 389.42 0.0M
2024-09-19 377.72 389.75 377.72 385.03 0.0M
2024-09-18 382.04 387.22 377.55 377.72 0.0M
2024-09-17 381.02 386.14 379.64 382.04 0.0M
2024-09-16 388.72 388.72 378.26 381.02 0.0M
2024-09-13 379.59 390.27 379.59 388.72 0.0M
2024-09-12 381.65 382.89 374.24 379.59 0.0M
2024-09-11 370.55 382.07 364.55 381.65 0.0M
2024-09-10 366.57 371.29 364.25 370.55 0.0M
2024-09-09 358.39 367.58 358.39 366.57 0.0M
2024-09-06 374.47 374.47 356.35 358.39 0.0M
2024-09-05 377.88 379.90 372.33 374.47 0.0M
2024-09-04 377.50 381.60 371.18 377.88 0.0M
2024-09-03 397.29 397.29 375.16 377.50 0.0M
2024-08-30 390.66 398.36 390.66 397.29 0.0M
2024-08-29 401.97 402.66 390.23 390.66 0.0M
2024-08-28 415.86 415.86 393.82 401.97 0.0M
2024-08-27 418.05 418.05 407.74 415.86 0.0M
2024-08-26 430.84 430.84 416.85 418.05 0.0M
2024-08-23 427.27 435.70 427.27 430.84 0.0M
2024-08-22 437.20 441.44 426.21 427.27 0.0M
2024-08-21 431.94 437.52 430.79 437.20 0.0M
2024-08-20 435.79 437.34 429.33 431.94 0.0M
2024-08-19 431.85 435.87 424.06 435.79 0.0M
2024-08-16 432.61 433.27 425.96 431.85 0.0M
2024-08-15 412.49 433.66 412.49 432.61 0.0M
2024-08-14 410.40 417.21 407.24 412.49 0.0M
2024-08-13 396.74 410.62 396.74 410.40 0.0M
2024-08-12 392.68 402.62 391.30 396.74 0.0M
2024-08-09 388.70 394.09 384.71 392.68 0.0M
2024-08-08 370.92 390.08 370.92 388.70 0.0M
2024-08-07 384.84 389.92 369.97 370.92 0.0M
2024-08-06 382.66 391.69 378.82 384.84 0.0M
2024-08-05 392.31 392.31 366.57 382.66 0.0M
2024-08-02 412.04 412.04 387.16 392.31 0.0M
2024-08-01 441.57 441.57 406.88 412.04 0.0M
2024-07-31 416.88 442.17 416.88 441.57 0.0M
2024-07-30 438.01 438.01 415.90 416.88 0.0M
2024-07-29 445.57 450.71 437.60 438.01 0.0M
2024-07-26 438.09 449.14 438.09 445.57 0.0M
2024-07-25 454.08 454.08 434.16 438.09 0.0M
2024-07-24 471.14 471.14 453.88 454.08 0.0M
2024-07-23 471.19 475.17 466.57 471.14 0.0M
2024-07-22 458.06 471.29 458.06 471.19 0.0M
2024-07-19 464.53 466.15 457.06 458.06 0.0M
2024-07-18 466.84 470.42 453.52 464.53 0.0M
2024-07-17 496.38 496.38 466.76 466.84 0.0M
2024-07-16 501.82 502.55 492.81 496.38 0.0M
2024-07-15 503.01 509.27 499.21 501.82 0.0M
2024-07-12 499.13 509.90 497.34 503.01 0.0M
2024-07-11 510.33 511.89 496.48 499.13 0.0M
2024-07-10 499.74 511.44 499.74 510.33 0.0M
2024-07-09 501.02 507.43 497.93 499.74 0.0M
2024-07-08 491.78 504.90 491.78 501.02 0.0M
2024-07-05 492.62 495.24 489.00 491.78 0.0M
2024-07-03 487.08 494.32 485.67 492.62 0.0M
2024-07-02 483.18 487.16 476.02 487.08 0.0M
2024-07-01 481.95 483.71 473.17 483.18 0.0M
2024-06-28 485.23 492.81 481.11 481.95 0.0M
2024-06-27 481.47 487.03 476.67 485.23 0.0M
2024-06-26 481.49 484.61 477.75 481.47 0.0M
2024-06-25 476.27 481.54 474.97 481.49 0.0M
2024-06-24 488.84 488.84 476.01 476.27 0.0M
2024-06-21 496.02 496.02 481.76 488.84 0.0M
2024-06-20 512.38 517.21 492.29 496.02 0.0M
2024-06-18 506.06 517.29 506.06 512.38 0.0M
2024-06-17 495.26 509.99 494.33 506.06 0.0M
2024-06-14 497.47 497.47 490.85 495.26 0.0M
2024-06-13 482.36 498.96 482.36 497.47 0.0M
2024-06-12 474.49 488.02 474.49 482.36 0.0M
2024-06-11 473.06 476.12 466.65 474.49 0.0M
2024-06-10 462.64 474.23 460.23 473.06 0.0M
2024-06-07 463.60 465.43 460.98 462.64 0.0M
2024-06-06 466.35 466.49 456.91 463.60 0.0M
2024-06-05 446.16 466.46 446.16 466.35 0.0M
2024-06-04 448.06 448.06 441.98 446.16 0.0M
2024-06-03 449.63 455.18 440.96 448.06 0.0M
2024-05-31 455.02 458.18 439.19 449.63 0.0M
2024-05-30 459.41 463.39 452.05 455.02 0.0M
2024-05-29 464.57 464.57 456.88 459.41 0.0M
2024-05-28 459.35 465.95 459.23 464.57 0.0M
2024-05-24 452.18 461.21 452.18 459.35 0.0M
2024-05-23 459.10 472.91 449.49 452.18 0.0M
2024-05-22 458.62 462.23 455.73 459.10 0.0M
2024-05-21 461.23 461.74 451.60 458.62 0.0M
2024-05-20 453.25 463.55 453.25 461.23 0.0M
2024-05-17 458.20 461.10 451.14 453.25 0.0M
2024-05-16 464.32 466.26 457.99 458.20 0.0M
2024-05-15 446.00 464.47 446.00 464.32 0.0M
2024-05-14 435.14 446.44 433.79 446.00 0.0M
2024-05-13 436.48 439.73 433.85 435.14 0.0M
2024-05-10 432.55 440.65 432.55 436.48 0.0M
2024-05-09 435.47 436.33 431.10 432.55 0.0M
2024-05-08 433.15 437.70 429.93 435.47 0.0M
2024-05-07 436.50 437.89 432.76 433.15 0.0M
2024-05-06 421.23 437.18 421.23 436.50 0.0M
2024-05-03 412.53 424.57 412.53 421.23 0.0M
2024-05-02 406.56 412.63 401.60 412.53 0.0M
2024-05-01 420.18 420.18 403.71 406.56 0.0M
2024-04-30 430.10 433.98 420.18 420.18 0.0M
2024-04-29 427.95 430.67 423.25 430.10 0.0M
2024-04-26 418.23 428.52 417.44 427.95 0.0M
2024-04-25 412.83 420.69 403.19 418.23 0.0M
2024-04-24 413.34 422.46 407.59 412.83 0.0M
2024-04-23 402.44 415.38 402.44 413.34 0.0M
2024-04-22 396.98 405.72 396.14 402.44 0.0M
2024-04-19 420.05 420.05 395.07 396.98 0.0M
2024-04-18 428.45 430.59 419.74 420.05 0.0M
2024-04-17 436.32 443.21 428.06 428.45 0.0M
2024-04-16 429.80 437.11 427.39 436.32 0.0M
2024-04-15 436.65 443.07 428.24 429.80 0.0M
2024-04-12 451.60 451.60 435.93 436.65 0.0M
2024-04-11 440.12 451.83 440.12 451.60 0.0M
2024-04-10 443.67 443.67 435.83 440.12 0.0M
2024-04-09 447.53 452.03 438.87 443.67 0.0M
2024-04-08 447.52 455.06 443.94 447.53 0.0M
2024-04-05 443.57 448.65 441.26 447.52 0.0M
2024-04-04 454.61 465.41 443.52 443.57 0.0M
2024-04-03 444.12 457.22 439.64 454.61 0.0M
2024-04-02 451.43 451.43 438.34 444.12 0.0M
2024-04-01 442.47 456.55 442.47 451.43 0.0M
2024-03-28 445.11 447.36 441.35 442.47 0.0M
2024-03-27 444.17 448.06 438.83 445.11 0.0M
2024-03-26 440.16 454.71 440.16 444.17 0.0M
2024-03-25 434.08 445.09 431.32 440.16 0.0M
2024-03-22 435.26 435.97 429.04 434.08 0.0M
2024-03-21 413.68 441.61 413.68 435.26 0.0M
2024-03-20 406.24 413.99 403.51 413.68 0.0M
2024-03-19 410.63 410.63 397.14 406.24 0.0M
2024-03-18 413.31 421.33 407.47 410.63 0.0M
2024-03-15 417.62 419.23 412.96 413.31 0.0M
2024-03-14 425.21 425.21 414.10 417.62 0.0M
2024-03-13 431.35 431.35 421.56 425.21 0.0M
2024-03-12 425.97 433.81 424.84 431.35 0.0M
2024-03-11 434.66 434.66 418.68 425.97 0.0M
2024-03-08 445.10 451.22 432.55 434.66 0.0M
2024-03-07 438.56 445.52 438.23 445.10 0.0M
2024-03-06 431.86 445.68 431.86 438.56 0.0M
2024-03-05 437.32 437.32 424.30 431.86 0.0M
2024-03-04 429.24 444.42 429.24 437.32 0.0M
2024-03-01 401.07 433.03 401.07 429.24 0.0M
2024-02-29 382.73 401.56 382.73 401.07 0.0M
2024-02-28 384.59 384.59 379.62 382.73 0.0M
2024-02-27 384.92 388.54 384.24 384.59 0.0M
2024-02-26 377.57 387.19 377.57 384.92 0.0M
2024-02-23 384.85 386.87 372.80 377.57 0.0M
2024-02-22 359.83 387.12 359.83 384.85 0.0M
2024-02-21 364.33 364.33 355.52 359.83 0.0M
2024-02-20 368.99 368.99 357.12 364.33 0.0M
2024-02-16 395.65 403.31 368.77 368.99 0.0M
2024-02-15 381.15 395.92 381.15 395.65 0.0M
2024-02-14 368.99 382.32 368.99 381.15 0.0M
2024-02-13 376.20 376.20 363.71 368.99 0.0M
2024-02-12 372.97 383.00 372.94 376.20 0.0M
2024-02-09 364.89 373.37 364.89 372.97 0.0M
2024-02-08 359.20 368.64 358.07 364.89 0.0M
2024-02-07 356.86 362.49 353.83 359.20 0.0M
2024-02-06 362.17 362.17 349.71 356.86 0.0M
2024-02-05 353.39 363.44 353.20 362.17 0.0M
2024-02-02 349.80 354.39 348.73 353.39 0.0M
2024-02-01 341.95 350.78 341.95 349.80 0.0M
2024-01-31 345.45 347.89 340.40 341.95 0.0M
2024-01-30 346.70 352.91 343.89 345.45 0.0M
2024-01-29 342.15 346.87 342.15 346.70 0.0M
2024-01-26 347.70 347.70 340.70 342.15 0.0M
2024-01-25 346.07 351.87 344.93 347.70 0.0M
2024-01-24 342.33 352.16 342.33 346.07 0.0M
2024-01-23 340.12 342.55 337.84 342.33 0.0M
2024-01-22 334.28 348.40 334.28 340.12 0.0M
2024-01-19 312.69 334.36 312.69 334.28 0.0M
2024-01-18 307.55 314.48 307.55 312.69 0.0M
2024-01-17 309.99 309.99 302.44 307.55 0.0M
2024-01-16 307.63 314.13 305.75 309.99 0.0M
2024-01-12 309.01 311.14 306.99 307.63 0.0M
2024-01-11 307.33 309.83 302.73 309.01 0.0M
2024-01-10 307.24 308.22 304.71 307.33 0.0M
2024-01-09 305.99 308.70 302.99 307.24 0.0M
2024-01-08 297.88 306.30 297.88 305.99 0.0M
2024-01-05 296.92 300.27 296.65 297.88 0.0M
2024-01-04 295.02 299.06 295.02 296.92 0.0M
2024-01-03 296.98 299.30 293.28 295.02 0.0M
2024-01-02 305.03 305.03 294.97 296.98 0.0M