Arca Networking (NWX)

🏛️ Vereinigte Staaten →
2,002.00
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
2023-12-29 841.03 841.84 828.84 832.81 0.0M
2023-12-28 836.80 841.62 833.42 841.03 0.0M
2023-12-27 835.96 839.61 833.23 836.80 0.0M
2023-12-26 827.18 838.90 827.18 835.96 0.0M
2023-12-22 823.01 834.96 822.19 827.18 0.0M
2023-12-21 808.26 823.35 808.26 823.01 0.0M
2023-12-20 824.03 828.91 807.97 808.26 0.0M
2023-12-19 815.79 825.55 815.79 824.03 0.0M
2023-12-18 818.97 818.97 809.17 815.79 0.0M
2023-12-15 822.05 828.44 814.50 818.97 0.0M
2023-12-14 805.63 833.30 805.63 822.05 0.0M
2023-12-13 784.83 806.24 782.97 805.63 0.0M
2023-12-12 779.69 786.39 775.06 784.83 0.0M
2023-12-11 760.70 780.25 760.70 779.69 0.0M
2023-12-08 752.71 761.12 751.06 760.70 0.0M
2023-12-07 743.81 756.18 742.49 752.71 0.0M
2023-12-06 739.35 755.89 739.35 743.81 0.0M
2023-12-05 750.63 750.63 736.56 739.35 0.0M
2023-12-04 747.16 751.52 740.42 750.63 0.0M
2023-12-01 727.04 747.28 720.93 747.16 0.0M
2023-11-30 726.40 729.98 722.15 727.04 0.0M
2023-11-29 721.82 736.81 721.82 726.40 0.0M
2023-11-28 719.75 725.91 715.24 721.82 0.0M
2023-11-27 728.49 728.49 717.21 719.75 0.0M
2023-11-24 722.64 728.49 721.23 728.49 0.0M
2023-11-22 716.43 728.81 716.43 722.64 0.0M
2023-11-21 724.59 724.59 713.13 716.43 0.0M
2023-11-20 718.80 726.99 717.12 724.59 0.0M
2023-11-17 707.55 719.38 707.55 718.80 0.0M
2023-11-16 731.45 731.45 701.02 707.55 0.0M
2023-11-15 727.01 739.81 727.01 731.45 0.0M
2023-11-14 692.09 727.13 692.09 727.01 0.0M
2023-11-13 697.85 698.52 691.33 692.09 0.0M
2023-11-10 687.19 697.85 679.50 697.85 0.0M
2023-11-09 682.88 704.74 682.88 687.19 0.0M
2023-11-08 683.98 690.29 681.02 682.88 0.0M
2023-11-07 684.88 686.69 676.87 683.98 0.0M
2023-11-06 690.86 694.10 682.16 684.88 0.0M
2023-11-03 687.34 698.10 687.34 690.86 0.0M
2023-11-02 670.09 687.79 670.09 687.34 0.0M
2023-11-01 680.97 680.97 663.36 670.09 0.0M
2023-10-31 663.04 684.27 663.04 680.97 0.0M
2023-10-30 684.12 684.12 657.70 663.04 0.0M
2023-10-27 682.03 692.47 681.60 684.12 0.0M
2023-10-26 678.17 689.30 672.60 682.03 0.0M
2023-10-25 692.32 692.32 677.75 678.17 0.0M
2023-10-24 681.94 695.00 681.94 692.32 0.0M
2023-10-23 691.31 692.31 679.23 681.94 0.0M
2023-10-20 699.33 700.50 690.36 691.31 0.0M
2023-10-19 710.67 714.86 698.21 699.33 0.0M
2023-10-18 723.60 723.60 709.31 710.67 0.0M
2023-10-17 723.25 725.24 712.90 723.60 0.0M
2023-10-16 703.86 725.70 703.86 723.25 0.0M
2023-10-13 716.86 720.96 702.03 703.86 0.0M
2023-10-12 722.12 729.90 711.82 716.86 0.0M
2023-10-11 729.06 732.76 717.14 722.12 0.0M
2023-10-10 724.18 735.98 723.02 729.06 0.0M
2023-10-09 715.54 725.40 711.14 724.18 0.0M
2023-10-06 702.11 719.20 695.90 715.54 0.0M
2023-10-05 723.95 723.95 696.02 702.11 0.0M
2023-10-04 732.19 735.27 720.19 723.95 0.0M
2023-10-03 751.60 751.60 729.47 732.19 0.0M
2023-10-02 751.75 758.47 748.32 751.60 0.0M
2023-09-29 744.19 755.41 744.19 751.75 0.0M
2023-09-28 733.13 747.62 733.13 744.19 0.0M
2023-09-27 728.69 737.50 725.92 733.13 0.0M
2023-09-26 743.64 743.64 727.71 728.69 0.0M
2023-09-25 748.67 750.76 741.55 743.64 0.0M
2023-09-22 745.98 755.11 745.98 748.67 0.0M
2023-09-21 765.01 765.01 745.98 745.98 0.0M
2023-09-20 775.66 780.71 765.00 765.01 0.0M
2023-09-19 778.33 779.39 772.07 775.66 0.0M
2023-09-18 780.11 782.06 774.05 778.33 0.0M
2023-09-15 788.20 788.20 774.66 780.11 0.0M
2023-09-14 777.66 790.39 777.66 788.20 0.0M
2023-09-13 780.22 781.19 775.34 777.66 0.0M
2023-09-12 788.18 788.18 780.10 780.22 0.0M
2023-09-11 789.68 795.93 784.96 788.18 0.0M
2023-09-08 785.74 789.88 781.95 789.68 0.0M
2023-09-07 801.34 801.34 785.22 785.74 0.0M
2023-09-06 804.01 808.83 800.41 801.34 0.0M
2023-09-05 820.12 820.12 801.22 804.01 0.0M
2023-09-01 821.54 826.88 814.85 820.12 0.0M
2023-08-31 796.81 824.60 796.81 821.54 0.0M
2023-08-30 790.95 800.16 789.36 796.81 0.0M
2023-08-29 776.51 792.74 775.87 790.95 0.0M
2023-08-28 775.44 780.99 772.55 776.51 0.0M
2023-08-25 770.54 781.35 765.14 775.44 0.0M
2023-08-24 789.70 795.80 770.38 770.54 0.0M
2023-08-23 785.25 793.00 781.29 789.70 0.0M
2023-08-22 779.90 787.88 778.61 785.25 0.0M
2023-08-21 777.76 790.95 777.21 779.90 0.0M
2023-08-18 774.58 781.25 764.68 777.76 0.0M
2023-08-17 775.55 787.19 774.21 774.58 0.0M
2023-08-16 795.67 795.67 775.31 775.55 0.0M
2023-08-15 800.74 803.22 794.47 795.67 0.0M
2023-08-14 797.05 802.12 793.12 800.74 0.0M
2023-08-11 796.62 801.05 790.16 797.05 0.0M
2023-08-10 781.91 810.25 781.91 796.62 0.0M
2023-08-09 791.48 791.62 780.53 781.91 0.0M
2023-08-08 793.97 793.97 778.55 791.48 0.0M
2023-08-07 794.73 800.25 787.63 793.97 0.0M
2023-08-04 798.38 806.85 793.91 794.73 0.0M
2023-08-03 818.64 818.64 796.73 798.38 0.0M
2023-08-02 826.40 826.40 816.34 818.64 0.0M
2023-08-01 811.51 828.65 811.51 826.40 0.0M
2023-07-31 806.20 814.65 806.20 811.51 0.0M
2023-07-28 818.87 818.87 803.67 806.20 0.0M
2023-07-27 829.00 837.18 816.56 818.87 0.0M
2023-07-26 835.35 835.35 823.51 829.00 0.0M
2023-07-25 829.54 839.30 829.54 835.35 0.0M
2023-07-24 832.35 833.99 824.56 829.54 0.0M
2023-07-21 833.78 843.85 830.46 832.35 0.0M
2023-07-20 841.40 844.59 832.79 833.78 0.0M
2023-07-19 837.05 844.93 837.05 841.40 0.0M
2023-07-18 832.77 838.98 827.48 837.05 0.0M
2023-07-17 827.18 836.55 823.33 832.77 0.0M
2023-07-14 860.35 860.35 822.92 827.18 0.0M
2023-07-13 869.77 869.77 850.05 860.35 0.0M
2023-07-12 872.08 880.55 867.07 869.77 0.0M
2023-07-11 865.43 872.27 865.35 872.08 0.0M
2023-07-10 855.76 867.19 853.07 865.43 0.0M
2023-07-07 844.38 862.63 842.47 855.76 0.0M
2023-07-06 852.76 852.76 836.76 844.38 0.0M
2023-07-05 854.77 855.47 843.42 852.76 0.0M
2023-07-03 850.34 855.12 847.42 854.77 0.0M
2023-06-30 842.67 855.36 842.67 850.34 0.0M
2023-06-29 828.64 842.82 828.64 842.67 0.0M
2023-06-28 821.14 830.20 816.47 828.64 0.0M
2023-06-27 802.08 822.59 802.08 821.14 0.0M
2023-06-26 798.94 811.62 798.94 802.08 0.0M
2023-06-23 816.37 816.37 796.19 798.94 0.0M
2023-06-22 814.58 816.37 805.98 816.37 0.0M
2023-06-21 828.71 828.71 812.49 814.58 0.0M
2023-06-20 841.72 841.72 827.97 828.71 0.0M
2023-06-16 840.96 848.60 836.68 841.72 0.0M
2023-06-15 831.47 844.25 823.50 840.96 0.0M
2023-06-14 826.45 833.99 822.48 831.47 0.0M
2023-06-13 819.00 829.11 819.00 826.45 0.0M
2023-06-12 795.28 820.58 795.28 819.00 0.0M
2023-06-09 800.18 805.89 793.29 795.28 0.0M
2023-06-08 798.78 802.02 792.09 800.18 0.0M
2023-06-07 790.75 806.45 790.75 798.78 0.0M
2023-06-06 794.28 794.28 779.53 790.75 0.0M
2023-06-05 810.95 810.95 792.76 794.28 0.0M
2023-06-02 793.20 812.87 793.20 810.95 0.0M
2023-06-01 790.81 797.01 783.44 793.20 0.0M
2023-05-31 798.02 798.02 784.58 790.81 0.0M
2023-05-30 794.42 813.63 794.42 798.02 0.0M
2023-05-26 762.74 796.21 762.74 794.42 0.0M
2023-05-25 749.18 765.07 749.18 762.74 0.0M
2023-05-24 755.08 756.37 744.82 749.18 0.0M
2023-05-23 762.73 767.14 753.62 755.08 0.0M
2023-05-22 753.16 766.07 753.16 762.73 0.0M
2023-05-19 751.84 758.63 751.84 753.16 0.0M
2023-05-18 736.25 752.86 729.52 751.84 0.0M
2023-05-17 721.78 740.40 721.78 736.25 0.0M
2023-05-16 734.34 734.34 721.73 721.78 0.0M
2023-05-15 726.70 735.88 726.70 734.34 0.0M
2023-05-12 724.97 731.61 721.44 726.70 0.0M
2023-05-11 732.60 732.60 723.35 724.97 0.0M
2023-05-10 730.07 739.05 726.71 732.60 0.0M
2023-05-09 734.99 734.99 724.87 730.07 0.0M
2023-05-08 738.32 743.13 733.58 734.99 0.0M
2023-05-05 733.59 743.29 733.59 738.32 0.0M
2023-05-04 738.38 742.33 729.91 733.59 0.0M
2023-05-03 742.40 748.68 737.48 738.38 0.0M
2023-05-02 771.78 771.78 741.55 742.40 0.0M
2023-05-01 768.95 777.06 767.53 771.78 0.0M
2023-04-28 756.46 769.11 755.45 768.95 0.0M
2023-04-27 755.32 757.13 745.18 756.46 0.0M
2023-04-26 757.22 762.65 753.49 755.32 0.0M
2023-04-25 777.94 777.94 757.01 757.22 0.0M
2023-04-24 776.93 781.71 773.49 777.94 0.0M
2023-04-21 773.79 777.91 768.34 776.93 0.0M
2023-04-20 783.51 783.51 770.49 773.79 0.0M
2023-04-19 805.15 805.15 779.75 783.51 0.0M
2023-04-18 816.46 821.08 802.61 805.15 0.0M
2023-04-17 825.57 825.57 812.27 816.46 0.0M
2023-04-14 833.99 836.49 821.69 825.57 0.0M
2023-04-13 825.28 835.82 825.28 833.99 0.0M
2023-04-12 827.69 836.03 823.44 825.28 0.0M
2023-04-11 836.89 836.89 827.28 827.69 0.0M
2023-04-10 828.80 838.24 824.02 836.89 0.0M
2023-04-06 835.67 835.67 817.30 828.80 0.0M
2023-04-05 840.42 840.42 832.02 835.67 0.0M
2023-04-04 846.18 847.37 836.32 840.42 0.0M
2023-04-03 851.62 853.03 840.90 846.18 0.0M
2023-03-31 831.90 852.02 831.90 851.62 0.0M
2023-03-30 822.71 834.94 822.71 831.90 0.0M
2023-03-29 814.93 823.61 814.93 822.71 0.0M
2023-03-28 819.80 821.26 809.77 814.93 0.0M
2023-03-27 818.68 824.72 817.01 819.80 0.0M
2023-03-24 814.26 819.20 805.64 818.68 0.0M
2023-03-23 814.30 831.77 807.92 814.26 0.0M
2023-03-22 835.16 837.63 814.30 814.30 0.0M
2023-03-21 825.09 839.27 825.09 835.16 0.0M
2023-03-20 816.05 827.39 815.27 825.09 0.0M
2023-03-17 826.11 827.49 811.24 816.05 0.0M
2023-03-16 809.21 828.50 802.08 826.11 0.0M
2023-03-15 820.40 820.40 798.41 809.21 0.0M
2023-03-14 802.10 829.29 802.10 820.40 0.0M
2023-03-13 808.14 808.29 794.10 802.10 0.0M
2023-03-10 818.30 820.22 801.61 808.14 0.0M
2023-03-09 829.31 836.24 817.93 818.30 0.0M
2023-03-08 816.18 830.91 816.18 829.31 0.0M
2023-03-07 828.80 831.90 812.31 816.18 0.0M
2023-03-06 825.96 840.43 825.96 828.80 0.0M
2023-03-03 814.61 828.25 814.61 825.96 0.0M
2023-03-02 807.85 815.62 800.90 814.61 0.0M
2023-03-01 812.03 815.87 805.95 807.85 0.0M
2023-02-28 810.42 817.88 807.47 812.03 0.0M
2023-02-27 806.86 820.93 806.86 810.42 0.0M
2023-02-24 827.63 827.63 803.30 806.86 0.0M
2023-02-23 814.40 829.99 813.53 827.63 0.0M
2023-02-22 808.49 819.76 808.29 814.40 0.0M
2023-02-21 827.98 827.98 808.49 808.49 0.0M
2023-02-17 830.75 830.75 818.78 827.98 0.0M
2023-02-16 838.69 840.39 829.20 830.75 0.0M
2023-02-15 829.35 839.19 824.85 838.69 0.0M
2023-02-14 824.58 834.58 813.79 829.35 0.0M
2023-02-13 814.95 825.44 814.95 824.58 0.0M
2023-02-10 816.39 817.31 809.37 814.95 0.0M
2023-02-09 820.28 831.18 813.40 816.39 0.0M
2023-02-08 830.72 831.20 817.38 820.28 0.0M
2023-02-07 823.14 832.45 812.76 830.72 0.0M
2023-02-06 834.60 834.60 820.44 823.14 0.0M
2023-02-03 845.29 845.29 830.62 834.60 0.0M
2023-02-02 836.96 852.39 836.96 845.29 0.0M
2023-02-01 826.29 841.36 814.07 836.96 0.0M
2023-01-31 810.86 826.29 810.86 826.29 0.0M
2023-01-30 821.08 821.08 810.71 810.86 0.0M
2023-01-27 816.68 825.80 816.64 821.08 0.0M
2023-01-26 809.63 820.50 807.75 816.68 0.0M
2023-01-25 813.49 813.49 790.75 809.63 0.0M
2023-01-24 823.40 823.40 810.02 813.49 0.0M
2023-01-23 806.79 827.67 806.79 823.40 0.0M
2023-01-20 796.45 806.83 785.77 806.79 0.0M
2023-01-19 809.39 809.39 796.29 796.45 0.0M
2023-01-18 819.67 832.06 809.02 809.39 0.0M
2023-01-17 816.08 824.61 815.13 819.67 0.0M
2023-01-13 812.81 817.57 805.23 816.08 0.0M
2023-01-12 807.94 816.57 804.45 812.81 0.0M
2023-01-11 804.57 810.28 801.88 807.94 0.0M
2023-01-10 801.63 806.41 793.23 804.57 0.0M
2023-01-09 798.88 818.69 798.88 801.63 0.0M
2023-01-06 775.85 800.16 775.85 798.88 0.0M
2023-01-05 784.41 784.41 770.54 775.85 0.0M
2023-01-04 785.75 799.90 779.69 784.41 0.0M
2023-01-03 783.31 797.74 778.20 785.75 0.0M