Arca Global Airline (AXGAL)

AXGAL
🏛️ Vereinigte Staaten →
1,453.90
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 1,168.17 1,168.17 1,168.17 1,168.17 0.0M
2023-12-28 1,185.65 1,185.65 1,185.65 1,185.65 0.0M
2023-12-27 1,181.78 1,181.78 1,181.78 1,181.78 0.0M
2023-12-26 1,181.25 1,181.25 1,181.25 1,181.25 0.0M
2023-12-22 1,187.69 1,187.69 1,187.69 1,187.69 0.0M
2023-12-21 1,182.74 1,182.74 1,182.74 1,182.74 0.0M
2023-12-20 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2023-12-19 1,175.19 1,175.19 1,175.19 1,175.19 0.0M
2023-12-18 1,168.92 1,168.92 1,168.92 1,168.92 0.0M
2023-12-15 1,176.73 1,176.73 1,176.73 1,176.73 0.0M
2023-12-14 1,184.46 1,184.46 1,184.46 1,184.46 0.0M
2023-12-13 1,154.62 1,154.62 1,154.62 1,154.62 0.0M
2023-12-12 1,148.59 1,148.59 1,148.59 1,148.59 0.0M
2023-12-11 1,134.99 1,134.99 1,134.99 1,134.99 0.0M
2023-12-08 1,138.96 1,138.96 1,138.96 1,138.96 0.0M
2023-12-07 1,144.26 1,144.26 1,144.26 1,144.26 0.0M
2023-12-06 1,113.62 1,113.62 1,113.62 1,113.62 0.0M
2023-12-05 1,088.31 1,088.31 1,088.31 1,088.31 0.0M
2023-12-04 1,106.02 1,106.02 1,106.02 1,106.02 0.0M
2023-12-01 1,047.58 1,047.58 1,047.58 1,047.58 0.0M
2023-11-30 1,015.22 1,015.22 1,015.22 1,015.22 0.0M
2023-11-29 1,011.73 1,011.73 1,011.73 1,011.73 0.0M
2023-11-28 1,002.31 1,002.31 1,002.31 1,002.31 0.0M
2023-11-27 994.68 994.68 994.68 994.68 0.0M
2023-11-24 1,003.42 1,003.42 1,003.42 1,003.42 0.0M
2023-11-22 1,001.14 1,001.14 1,001.14 1,001.14 0.0M
2023-11-21 998.85 998.85 998.85 998.85 0.0M
2023-11-20 1,018.56 1,018.56 1,018.56 1,018.56 0.0M
2023-11-17 1,006.84 1,006.84 1,006.84 1,006.84 0.0M
2023-11-16 987.25 987.25 987.25 987.25 0.0M
2023-11-15 1,003.98 1,003.98 1,003.98 1,003.98 0.0M
2023-11-14 980.96 980.96 980.96 980.96 0.0M
2023-11-13 940.89 940.89 940.89 940.89 0.0M
2023-11-10 936.64 936.64 936.64 936.64 0.0M
2023-11-09 937.07 937.07 937.07 937.07 0.0M
2023-11-08 949.05 949.05 949.05 949.05 0.0M
2023-11-07 932.76 932.76 932.76 932.76 0.0M
2023-11-06 931.40 931.40 931.40 931.40 0.0M
2023-11-03 943.69 943.69 943.69 943.69 0.0M
2023-11-02 911.98 911.98 911.98 911.98 0.0M
2023-11-01 882.45 882.45 882.45 882.45 0.0M
2023-10-31 888.08 888.08 888.08 888.08 0.0M
2023-10-30 901.20 901.20 901.20 901.20 0.0M
2023-10-27 887.31 887.31 887.31 887.31 0.0M
2023-10-26 902.92 902.92 902.92 902.92 0.0M
2023-10-25 901.92 901.92 901.92 901.92 0.0M
2023-10-24 913.36 913.36 913.36 913.36 0.0M
2023-10-23 914.87 914.87 914.87 914.87 0.0M
2023-10-20 912.52 912.52 912.52 912.52 0.0M
2023-10-19 925.87 925.87 925.87 925.87 0.0M
2023-10-18 933.96 933.96 933.96 933.96 0.0M
2023-10-17 968.46 968.46 968.46 968.46 0.0M
2023-10-16 965.36 965.36 965.36 965.36 0.0M
2023-10-13 956.77 956.77 956.77 956.77 0.0M
2023-10-12 975.23 975.23 975.23 975.23 0.0M
2023-10-11 997.32 997.32 997.32 997.32 0.0M
2023-10-10 999.69 999.69 999.69 999.69 0.0M
2023-10-09 989.15 989.15 989.15 989.15 0.0M
2023-10-06 1,015.67 1,015.67 1,015.67 1,015.67 0.0M
2023-10-05 1,014.63 1,014.63 1,014.63 1,014.63 0.0M
2023-10-04 1,007.50 1,007.50 1,007.50 1,007.50 0.0M
2023-10-03 999.13 999.13 999.13 999.13 0.0M
2023-10-02 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2023-09-29 1,035.08 1,035.08 1,035.08 1,035.08 0.0M
2023-09-28 1,038.28 1,038.28 1,038.28 1,038.28 0.0M
2023-09-27 1,030.96 1,030.96 1,030.96 1,030.96 0.0M
2023-09-26 1,029.15 1,029.15 1,029.15 1,029.15 0.0M
2023-09-25 1,046.95 1,046.95 1,046.95 1,046.95 0.0M
2023-09-22 1,055.79 1,055.79 1,055.79 1,055.79 0.0M
2023-09-21 1,066.41 1,066.41 1,066.41 1,066.41 0.0M
2023-09-20 1,075.95 1,075.95 1,075.95 1,075.95 0.0M
2023-09-19 1,084.61 1,084.61 1,084.61 1,084.61 0.0M
2023-09-18 1,084.12 1,084.12 1,084.12 1,084.12 0.0M
2023-09-15 1,101.99 1,101.99 1,101.99 1,101.99 0.0M
2023-09-14 1,102.38 1,102.38 1,102.38 1,102.38 0.0M
2023-09-13 1,100.35 1,100.35 1,100.35 1,100.35 0.0M
2023-09-12 1,131.39 1,131.39 1,131.39 1,131.39 0.0M
2023-09-11 1,131.52 1,131.52 1,131.52 1,131.52 0.0M
2023-09-08 1,119.82 1,119.82 1,119.82 1,119.82 0.0M
2023-09-07 1,123.40 1,123.40 1,123.40 1,123.40 0.0M
2023-09-06 1,139.04 1,139.04 1,139.04 1,139.04 0.0M
2023-09-05 1,152.12 1,152.12 1,152.12 1,152.12 0.0M
2023-09-01 1,171.77 1,171.77 1,171.77 1,171.77 0.0M
2023-08-31 1,166.69 1,166.69 1,166.69 1,166.69 0.0M
2023-08-30 1,178.02 1,178.02 1,178.02 1,178.02 0.0M
2023-08-29 1,187.79 1,187.79 1,187.79 1,187.79 0.0M
2023-08-28 1,164.51 1,164.51 1,164.51 1,164.51 0.0M
2023-08-25 1,153.24 1,153.24 1,153.24 1,153.24 0.0M
2023-08-24 1,161.83 1,161.83 1,161.83 1,161.83 0.0M
2023-08-23 1,185.64 1,185.64 1,185.64 1,185.64 0.0M
2023-08-22 1,175.10 1,175.10 1,175.10 1,175.10 0.0M
2023-08-21 1,180.92 1,180.92 1,180.92 1,180.92 0.0M
2023-08-18 1,179.12 1,179.12 1,179.12 1,179.12 0.0M
2023-08-17 1,187.37 1,187.37 1,187.37 1,187.37 0.0M
2023-08-16 1,206.14 1,206.14 1,206.14 1,206.14 0.0M
2023-08-15 1,219.33 1,219.33 1,219.33 1,219.33 0.0M
2023-08-14 1,245.35 1,245.35 1,245.35 1,245.35 0.0M
2023-08-11 1,245.45 1,245.45 1,245.45 1,245.45 0.0M
2023-08-10 1,259.89 1,259.89 1,259.89 1,259.89 0.0M
2023-08-09 1,257.62 1,257.62 1,257.62 1,257.62 0.0M
2023-08-08 1,281.18 1,281.18 1,281.18 1,281.18 0.0M
2023-08-07 1,268.24 1,268.24 1,268.24 1,268.24 0.0M
2023-08-04 1,260.03 1,260.03 1,260.03 1,260.03 0.0M
2023-08-03 1,261.82 1,261.82 1,261.82 1,261.82 0.0M
2023-08-02 1,287.06 1,287.06 1,287.06 1,287.06 0.0M
2023-08-01 1,311.93 1,311.93 1,311.93 1,311.93 0.0M
2023-07-31 1,336.84 1,336.84 1,336.84 1,336.84 0.0M
2023-07-28 1,325.81 1,325.81 1,325.81 1,325.81 0.0M
2023-07-27 1,306.30 1,306.30 1,306.30 1,306.30 0.0M
2023-07-26 1,331.86 1,331.86 1,331.86 1,331.86 0.0M
2023-07-25 1,324.06 1,324.06 1,324.06 1,324.06 0.0M
2023-07-24 1,353.42 1,353.42 1,353.42 1,353.42 0.0M
2023-07-21 1,372.44 1,372.44 1,372.44 1,372.44 0.0M
2023-07-20 1,372.37 1,372.37 1,372.37 1,372.37 0.0M
2023-07-19 1,386.23 1,386.23 1,386.23 1,386.23 0.0M
2023-07-18 1,385.82 1,385.82 1,385.82 1,385.82 0.0M
2023-07-17 1,358.68 1,358.68 1,358.68 1,358.68 0.0M
2023-07-14 1,354.73 1,354.73 1,354.73 1,354.73 0.0M
2023-07-13 1,384.40 1,384.40 1,384.40 1,384.40 0.0M
2023-07-12 1,395.47 1,395.47 1,395.47 1,395.47 0.0M
2023-07-11 1,406.00 1,406.00 1,406.00 1,406.00 0.0M
2023-07-10 1,402.55 1,402.55 1,402.55 1,402.55 0.0M
2023-07-07 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2023-07-06 1,349.91 1,349.91 1,349.91 1,349.91 0.0M
2023-07-05 1,389.15 1,389.15 1,389.15 1,389.15 0.0M
2023-07-03 1,381.18 1,381.18 1,381.18 1,381.18 0.0M
2023-06-30 1,369.50 1,369.50 1,369.50 1,369.50 0.0M
2023-06-29 1,350.04 1,350.04 1,350.04 1,350.04 0.0M
2023-06-28 1,355.95 1,355.95 1,355.95 1,355.95 0.0M
2023-06-27 1,328.17 1,328.17 1,328.17 1,328.17 0.0M
2023-06-26 1,270.92 1,270.92 1,270.92 1,270.92 0.0M
2023-06-23 1,271.04 1,271.04 1,271.04 1,271.04 0.0M
2023-06-22 1,285.19 1,285.19 1,285.19 1,285.19 0.0M
2023-06-21 1,286.37 1,286.37 1,286.37 1,286.37 0.0M
2023-06-20 1,283.34 1,283.34 1,283.34 1,283.34 0.0M
2023-06-16 1,292.67 1,292.67 1,292.67 1,292.67 0.0M
2023-06-15 1,293.72 1,293.72 1,293.72 1,293.72 0.0M
2023-06-14 1,285.00 1,285.00 1,285.00 1,285.00 0.0M
2023-06-13 1,274.68 1,274.68 1,274.68 1,274.68 0.0M
2023-06-12 1,242.13 1,242.13 1,242.13 1,242.13 0.0M
2023-06-09 1,214.02 1,214.02 1,214.02 1,214.02 0.0M
2023-06-08 1,201.62 1,201.62 1,201.62 1,201.62 0.0M
2023-06-07 1,193.23 1,193.23 1,193.23 1,193.23 0.0M
2023-06-06 1,182.63 1,182.63 1,182.63 1,182.63 0.0M
2023-06-05 1,161.88 1,161.88 1,161.88 1,161.88 0.0M
2023-06-02 1,162.78 1,162.78 1,162.78 1,162.78 0.0M
2023-06-01 1,140.39 1,140.39 1,140.39 1,140.39 0.0M
2023-05-31 1,137.38 1,137.38 1,137.38 1,137.38 0.0M
2023-05-30 1,138.40 1,138.40 1,138.40 1,138.40 0.0M
2023-05-26 1,129.26 1,129.26 1,129.26 1,129.26 0.0M
2023-05-25 1,121.82 1,121.82 1,121.82 1,121.82 0.0M
2023-05-24 1,106.01 1,106.01 1,106.01 1,106.01 0.0M
2023-05-23 1,129.77 1,129.77 1,129.77 1,129.77 0.0M
2023-05-22 1,130.75 1,130.75 1,130.75 1,130.75 0.0M
2023-05-19 1,128.92 1,128.92 1,128.92 1,128.92 0.0M
2023-05-18 1,144.91 1,144.91 1,144.91 1,144.91 0.0M
2023-05-17 1,141.77 1,141.77 1,141.77 1,141.77 0.0M
2023-05-16 1,090.54 1,090.54 1,090.54 1,090.54 0.0M
2023-05-15 1,093.21 1,093.21 1,093.21 1,093.21 0.0M
2023-05-12 1,079.64 1,079.64 1,079.64 1,079.64 0.0M
2023-05-11 1,083.97 1,083.97 1,083.97 1,083.97 0.0M
2023-05-10 1,091.29 1,091.29 1,091.29 1,091.29 0.0M
2023-05-09 1,100.67 1,100.67 1,100.67 1,100.67 0.0M
2023-05-08 1,097.51 1,097.51 1,097.51 1,097.51 0.0M
2023-05-05 1,086.61 1,086.61 1,086.61 1,086.61 0.0M
2023-05-04 1,058.08 1,058.08 1,058.08 1,058.08 0.0M
2023-05-03 1,090.34 1,090.34 1,090.34 1,090.34 0.0M
2023-05-02 1,084.71 1,084.71 1,084.71 1,084.71 0.0M
2023-05-01 1,092.82 1,092.82 1,092.82 1,092.82 0.0M
2023-04-28 1,087.92 1,087.92 1,087.92 1,087.92 0.0M
2023-04-27 1,050.93 1,050.93 1,050.93 1,050.93 0.0M
2023-04-26 1,037.68 1,037.68 1,037.68 1,037.68 0.0M
2023-04-25 1,047.79 1,047.79 1,047.79 1,047.79 0.0M
2023-04-24 1,075.24 1,075.24 1,075.24 1,075.24 0.0M
2023-04-21 1,077.98 1,077.98 1,077.98 1,077.98 0.0M
2023-04-20 1,082.62 1,082.62 1,082.62 1,082.62 0.0M
2023-04-19 1,103.01 1,103.01 1,103.01 1,103.01 0.0M
2023-04-18 1,082.99 1,082.99 1,082.99 1,082.99 0.0M
2023-04-17 1,071.22 1,071.22 1,071.22 1,071.22 0.0M
2023-04-14 1,053.11 1,053.11 1,053.11 1,053.11 0.0M
2023-04-13 1,061.63 1,061.63 1,061.63 1,061.63 0.0M
2023-04-12 1,057.82 1,057.82 1,057.82 1,057.82 0.0M
2023-04-11 1,101.44 1,101.44 1,101.44 1,101.44 0.0M
2023-04-10 1,085.05 1,085.05 1,085.05 1,085.05 0.0M
2023-04-06 1,078.18 1,078.18 1,078.18 1,078.18 0.0M
2023-04-05 1,071.49 1,071.49 1,071.49 1,071.49 0.0M
2023-04-04 1,090.93 1,090.93 1,090.93 1,090.93 0.0M
2023-04-03 1,099.43 1,099.43 1,099.43 1,099.43 0.0M
2023-03-31 1,116.13 1,116.13 1,116.13 1,116.13 0.0M
2023-03-30 1,097.38 1,097.38 1,097.38 1,097.38 0.0M
2023-03-29 1,081.21 1,081.21 1,081.21 1,081.21 0.0M
2023-03-28 1,057.02 1,057.02 1,057.02 1,057.02 0.0M
2023-03-27 1,046.83 1,046.83 1,046.83 1,046.83 0.0M
2023-03-24 1,033.30 1,033.30 1,033.30 1,033.30 0.0M
2023-03-23 1,040.83 1,040.83 1,040.83 1,040.83 0.0M
2023-03-22 1,053.44 1,053.44 1,053.44 1,053.44 0.0M
2023-03-21 1,080.65 1,080.65 1,080.65 1,080.65 0.0M
2023-03-20 1,056.99 1,056.99 1,056.99 1,056.99 0.0M
2023-03-17 1,055.21 1,055.21 1,055.21 1,055.21 0.0M
2023-03-16 1,075.21 1,075.21 1,075.21 1,075.21 0.0M
2023-03-15 1,062.60 1,062.60 1,062.60 1,062.60 0.0M
2023-03-14 1,114.24 1,114.24 1,114.24 1,114.24 0.0M
2023-03-13 1,130.65 1,130.65 1,130.65 1,130.65 0.0M
2023-03-10 1,168.38 1,168.38 1,168.38 1,168.38 0.0M
2023-03-09 1,199.36 1,199.36 1,199.36 1,199.36 0.0M
2023-03-08 1,234.97 1,234.97 1,234.97 1,234.97 0.0M
2023-03-07 1,225.79 1,225.79 1,225.79 1,225.79 0.0M
2023-03-06 1,210.08 1,210.08 1,210.08 1,210.08 0.0M
2023-03-03 1,210.81 1,210.81 1,210.81 1,210.81 0.0M
2023-03-02 1,194.51 1,194.51 1,194.51 1,194.51 0.0M
2023-03-01 1,191.54 1,191.54 1,191.54 1,191.54 0.0M
2023-02-28 1,189.81 1,189.81 1,189.81 1,189.81 0.0M
2023-02-27 1,175.33 1,175.33 1,175.33 1,175.33 0.0M
2023-02-24 1,167.62 1,167.62 1,167.62 1,167.62 0.0M
2023-02-23 1,183.26 1,183.26 1,183.26 1,183.26 0.0M
2023-02-22 1,161.72 1,161.72 1,161.72 1,161.72 0.0M
2023-02-21 1,163.77 1,163.77 1,163.77 1,163.77 0.0M
2023-02-17 1,200.62 1,200.62 1,200.62 1,200.62 0.0M
2023-02-16 1,199.85 1,199.85 1,199.85 1,199.85 0.0M
2023-02-15 1,219.20 1,219.20 1,219.20 1,219.20 0.0M
2023-02-14 1,213.04 1,213.04 1,213.04 1,213.04 0.0M
2023-02-13 1,193.52 1,193.52 1,193.52 1,193.52 0.0M
2023-02-10 1,183.55 1,183.55 1,183.55 1,183.55 0.0M
2023-02-09 1,208.07 1,208.07 1,208.07 1,208.07 0.0M
2023-02-08 1,231.12 1,231.12 1,231.12 1,231.12 0.0M
2023-02-07 1,235.46 1,235.46 1,235.46 1,235.46 0.0M
2023-02-06 1,232.82 1,232.82 1,232.82 1,232.82 0.0M
2023-02-03 1,245.27 1,245.27 1,245.27 1,245.27 0.0M
2023-02-02 1,267.85 1,267.85 1,267.85 1,267.85 0.0M
2023-02-01 1,224.71 1,224.71 1,224.71 1,224.71 0.0M
2023-01-31 1,211.06 1,211.06 1,211.06 1,211.06 0.0M
2023-01-30 1,198.79 1,198.79 1,198.79 1,198.79 0.0M
2023-01-27 1,221.62 1,221.62 1,221.62 1,221.62 0.0M
2023-01-26 1,224.06 1,224.06 1,224.06 1,224.06 0.0M
2023-01-25 1,229.28 1,229.28 1,229.28 1,229.28 0.0M
2023-01-24 1,215.23 1,215.23 1,215.23 1,215.23 0.0M
2023-01-23 1,219.00 1,219.00 1,219.00 1,219.00 0.0M
2023-01-20 1,221.78 1,221.78 1,221.78 1,221.78 0.0M
2023-01-19 1,203.56 1,203.56 1,203.56 1,203.56 0.0M
2023-01-18 1,211.58 1,211.58 1,211.58 1,211.58 0.0M
2023-01-17 1,231.08 1,231.08 1,231.08 1,231.08 0.0M
2023-01-13 1,232.20 1,232.20 1,232.20 1,232.20 0.0M
2023-01-12 1,219.73 1,219.73 1,219.73 1,219.73 0.0M
2023-01-11 1,166.54 1,166.54 1,166.54 1,166.54 0.0M
2023-01-10 1,156.63 1,156.63 1,156.63 1,156.63 0.0M
2023-01-09 1,127.09 1,127.09 1,127.09 1,127.09 0.0M
2023-01-06 1,100.71 1,100.71 1,100.71 1,100.71 0.0M
2023-01-05 1,076.67 1,076.67 1,076.67 1,076.67 0.0M
2023-01-04 1,065.13 1,065.13 1,065.13 1,065.13 0.0M
2023-01-03 1,018.77 1,018.77 1,018.77 1,018.77 0.0M