ARCA Technology 100 (PSE)

🏛️ Vereinigte Staaten →
8,221.80
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
2022-12-30 4,504.27 4,504.27 4,439.16 4,493.81 0.0M
2022-12-29 4,399.14 4,517.55 4,399.14 4,504.27 0.0M
2022-12-28 4,446.89 4,475.44 4,394.73 4,399.14 0.0M
2022-12-27 4,468.30 4,468.77 4,426.13 4,446.89 0.0M
2022-12-23 4,462.28 4,470.66 4,419.26 4,468.30 0.0M
2022-12-22 4,563.91 4,563.91 4,396.14 4,462.28 0.0M
2022-12-21 4,494.62 4,577.10 4,494.62 4,563.91 0.0M
2022-12-20 4,492.90 4,516.57 4,464.52 4,494.62 0.0M
2022-12-19 4,540.06 4,540.06 4,469.95 4,492.90 0.0M
2022-12-16 4,573.44 4,575.79 4,508.28 4,540.06 0.0M
2022-12-15 4,720.75 4,720.75 4,557.58 4,573.44 0.0M
2022-12-14 4,755.46 4,793.45 4,684.00 4,720.75 0.0M
2022-12-13 4,707.79 4,864.68 4,707.79 4,755.46 0.0M
2022-12-12 4,636.62 4,708.04 4,635.08 4,707.79 0.0M
2022-12-09 4,674.63 4,695.63 4,635.39 4,636.62 0.0M
2022-12-08 4,605.73 4,686.06 4,605.73 4,674.63 0.0M
2022-12-07 4,614.48 4,630.72 4,585.02 4,605.73 0.0M
2022-12-06 4,684.71 4,684.71 4,585.09 4,614.48 0.0M
2022-12-05 4,765.81 4,765.81 4,661.09 4,684.71 0.0M
2022-12-02 4,782.62 4,782.62 4,703.60 4,765.81 0.0M
2022-12-01 4,778.03 4,808.55 4,739.91 4,782.62 0.0M
2022-11-30 4,591.95 4,778.03 4,588.66 4,778.03 0.0M
2022-11-29 4,609.99 4,624.43 4,573.95 4,591.95 0.0M
2022-11-28 4,687.74 4,687.74 4,596.71 4,609.99 0.0M
2022-11-25 4,700.59 4,703.55 4,680.52 4,687.74 0.0M
2022-11-23 4,667.27 4,715.67 4,666.87 4,700.59 0.0M
2022-11-22 4,590.66 4,668.88 4,590.66 4,667.27 0.0M
2022-11-21 4,624.78 4,624.78 4,583.42 4,590.66 0.0M
2022-11-18 4,662.25 4,662.25 4,586.67 4,624.78 0.0M
2022-11-17 4,542.38 4,624.73 4,542.38 4,610.90 0.0M
2022-11-16 4,703.03 4,703.03 4,604.25 4,613.63 0.0M
2022-11-15 4,733.54 4,741.79 4,654.51 4,703.03 0.0M
2022-11-14 4,650.82 4,696.69 4,630.27 4,630.49 0.0M
2022-11-11 4,622.16 4,679.08 4,601.51 4,667.38 0.0M
2022-11-10 4,323.69 4,622.98 4,323.69 4,622.16 0.0M
2022-11-09 4,408.51 4,408.51 4,321.47 4,323.69 0.0M
2022-11-08 4,355.89 4,452.95 4,348.97 4,408.51 0.0M
2022-11-07 4,296.40 4,363.44 4,291.44 4,355.89 0.0M
2022-11-04 4,221.40 4,320.67 4,218.86 4,296.40 0.0M
2022-11-03 4,271.03 4,271.03 4,194.91 4,221.40 0.0M
2022-11-02 4,398.94 4,446.17 4,270.46 4,271.03 0.0M
2022-11-01 4,409.30 4,463.20 4,385.24 4,398.94 0.0M
2022-10-31 4,449.50 4,449.50 4,388.30 4,409.30 0.0M
2022-10-28 4,335.85 4,453.54 4,335.85 4,449.50 0.0M
2022-10-27 4,363.68 4,399.91 4,332.49 4,335.85 0.0M
2022-10-26 4,377.68 4,440.08 4,328.30 4,363.68 0.0M
2022-10-25 4,302.73 4,380.67 4,302.73 4,377.68 0.0M
2022-10-24 4,257.59 4,314.42 4,232.98 4,302.73 0.0M
2022-10-21 4,140.47 4,262.77 4,120.61 4,257.59 0.0M
2022-10-20 4,137.19 4,215.43 4,120.01 4,140.47 0.0M
2022-10-19 4,149.32 4,166.13 4,101.34 4,137.19 0.0M
2022-10-18 4,088.53 4,200.62 4,088.53 4,149.32 0.0M
2022-10-17 3,984.20 4,108.72 3,984.20 4,088.53 0.0M
2022-10-14 4,102.82 4,133.49 3,979.79 3,984.20 0.0M
2022-10-13 4,006.94 4,120.47 3,885.77 4,102.82 0.0M
2022-10-12 4,030.16 4,048.09 4,006.46 4,006.94 0.0M
2022-10-11 4,093.10 4,093.10 3,999.72 4,030.16 0.0M
2022-10-10 4,160.47 4,165.15 4,058.85 4,093.10 0.0M
2022-10-07 4,298.50 4,298.50 4,139.66 4,160.47 0.0M
2022-10-06 4,333.69 4,356.79 4,291.13 4,298.50 0.0M
2022-10-05 4,315.33 4,362.66 4,244.70 4,333.69 0.0M
2022-10-04 4,165.59 4,316.09 4,165.59 4,315.33 0.0M
2022-10-03 4,042.44 4,193.20 4,042.44 4,165.59 0.0M
2022-09-30 4,096.11 4,139.60 4,041.72 4,042.44 0.0M
2022-09-29 4,181.25 4,181.25 4,060.18 4,096.11 0.0M
2022-09-28 4,078.06 4,199.46 4,078.06 4,181.25 0.0M
2022-09-27 4,072.37 4,145.22 4,046.40 4,078.06 0.0M
2022-09-26 4,119.70 4,154.08 4,067.55 4,072.37 0.0M
2022-09-23 4,178.63 4,178.63 4,067.51 4,119.70 0.0M
2022-09-22 4,232.16 4,232.16 4,168.20 4,178.63 0.0M
2022-09-21 4,288.81 4,374.40 4,232.13 4,232.16 0.0M
2022-09-20 4,343.70 4,343.70 4,259.45 4,288.81 0.0M
2022-09-19 4,330.59 4,345.10 4,289.31 4,343.70 0.0M
2022-09-16 4,348.17 4,348.17 4,273.94 4,330.59 0.0M
2022-09-15 4,430.72 4,430.72 4,329.48 4,348.17 0.0M
2022-09-14 4,412.84 4,448.38 4,389.72 4,430.72 0.0M
2022-09-13 4,627.84 4,627.84 4,404.09 4,412.84 0.0M
2022-09-12 4,597.97 4,642.70 4,595.04 4,627.84 0.0M
2022-09-09 4,516.66 4,607.50 4,516.66 4,597.97 0.0M
2022-09-07 4,396.42 4,487.11 4,387.96 4,470.78 0.0M
2022-09-06 4,413.96 4,441.05 4,371.50 4,396.42 0.0M
2022-09-02 4,455.61 4,526.26 4,395.94 4,413.96 0.0M
2022-09-01 4,497.23 4,497.23 4,379.24 4,455.61 0.0M
2022-08-31 4,535.27 4,572.08 4,487.26 4,497.23 0.0M
2022-08-30 4,580.34 4,606.67 4,504.27 4,535.27 0.0M
2022-08-29 4,628.38 4,628.38 4,572.02 4,580.34 0.0M
2022-08-26 4,816.38 4,817.26 4,627.81 4,628.38 0.0M
2022-08-25 4,721.85 4,817.99 4,721.85 4,816.38 0.0M
2022-08-24 4,705.12 4,742.27 4,700.09 4,721.85 0.0M
2022-08-23 4,711.05 4,748.10 4,697.17 4,705.12 0.0M
2022-08-22 4,844.37 4,844.37 4,701.89 4,711.05 0.0M
2022-08-19 4,932.84 4,932.84 4,831.00 4,844.37 0.0M
2022-08-18 4,903.33 4,946.66 4,894.66 4,932.84 0.0M
2022-08-17 4,967.90 4,967.90 4,875.02 4,903.33 0.0M
2022-08-16 4,987.97 4,992.07 4,927.32 4,967.90 0.0M
2022-08-15 4,956.64 4,993.52 4,933.98 4,987.97 0.0M
2022-08-12 4,869.42 4,957.57 4,869.42 4,956.64 0.0M
2022-08-11 4,883.09 4,949.14 4,863.06 4,869.42 0.0M
2022-08-10 4,755.61 4,886.06 4,755.61 4,883.09 0.0M
2022-08-09 4,851.76 4,851.76 4,733.98 4,755.61 0.0M
2022-08-08 4,883.83 4,906.81 4,828.09 4,851.76 0.0M
2022-08-05 4,898.16 4,898.16 4,827.31 4,883.83 0.0M
2022-08-04 4,878.03 4,903.67 4,861.47 4,898.16 0.0M
2022-08-03 4,779.51 4,891.10 4,779.51 4,878.03 0.0M
2022-08-02 4,799.66 4,828.69 4,748.52 4,779.51 0.0M
2022-08-01 4,805.48 4,832.38 4,763.25 4,799.66 0.0M
2022-07-29 4,755.20 4,817.23 4,742.22 4,805.48 0.0M
2022-07-28 4,680.41 4,762.68 4,638.06 4,755.20 0.0M
2022-07-27 4,548.33 4,702.08 4,548.33 4,680.41 0.0M
2022-07-26 4,592.63 4,592.63 4,536.49 4,548.33 0.0M
2022-07-25 4,608.69 4,608.69 4,559.64 4,592.63 0.0M
2022-07-22 4,683.07 4,699.98 4,584.64 4,608.69 0.0M
2022-07-21 4,592.72 4,683.19 4,592.36 4,683.07 0.0M
2022-07-20 4,526.20 4,605.83 4,518.89 4,592.72 0.0M
2022-07-19 4,375.81 4,529.19 4,375.81 4,526.20 0.0M
2022-07-18 4,419.44 4,464.02 4,359.43 4,375.81 0.0M
2022-07-15 4,325.02 4,420.13 4,325.02 4,419.44 0.0M
2022-07-14 4,325.20 4,336.99 4,230.78 4,325.02 0.0M
2022-07-13 4,338.13 4,352.69 4,260.55 4,325.20 0.0M
2022-07-12 4,387.59 4,416.09 4,317.84 4,338.13 0.0M
2022-07-11 4,451.32 4,451.32 4,373.65 4,387.59 0.0M
2022-07-08 4,455.86 4,471.91 4,401.83 4,451.32 0.0M
2022-07-07 4,364.61 4,465.52 4,364.61 4,455.86 0.0M
2022-07-06 4,332.53 4,394.38 4,321.08 4,364.61 0.0M
2022-07-05 4,332.65 4,332.69 4,217.64 4,332.53 0.0M
2022-07-01 4,353.02 4,353.02 4,264.32 4,332.65 0.0M
2022-06-30 4,381.54 4,396.08 4,287.04 4,353.02 0.0M
2022-06-29 4,401.61 4,401.61 4,350.84 4,381.54 0.0M
2022-06-28 4,508.69 4,550.82 4,400.93 4,401.61 0.0M
2022-06-27 4,527.75 4,544.39 4,488.43 4,508.69 0.0M
2022-06-24 4,378.59 4,527.86 4,378.59 4,527.75 0.0M
2022-06-23 4,327.44 4,387.08 4,316.86 4,378.59 0.0M
2022-06-22 4,342.81 4,379.17 4,284.94 4,327.44 0.0M
2022-06-21 4,255.23 4,367.54 4,255.23 4,342.81 0.0M
2022-06-17 4,220.39 4,289.31 4,196.95 4,255.23 0.0M
2022-06-16 4,401.01 4,401.01 4,186.87 4,220.39 0.0M
2022-06-15 4,330.09 4,458.05 4,320.03 4,401.01 0.0M
2022-06-14 4,333.29 4,367.35 4,291.39 4,330.09 0.0M
2022-06-13 4,525.75 4,525.75 4,318.66 4,333.29 0.0M
2022-06-10 4,673.65 4,673.65 4,522.90 4,525.75 0.0M
2022-06-09 4,781.95 4,789.92 4,673.65 4,673.65 0.0M
2022-06-08 4,833.10 4,835.45 4,767.85 4,781.95 0.0M
2022-06-07 4,774.43 4,839.32 4,728.02 4,833.10 0.0M
2022-06-06 4,778.95 4,851.00 4,757.94 4,774.43 0.0M
2022-06-03 4,867.02 4,867.02 4,764.84 4,778.95 0.0M
2022-06-02 4,734.70 4,867.05 4,724.17 4,867.02 0.0M
2022-06-01 4,778.03 4,831.73 4,696.06 4,734.70 0.0M
2022-05-31 4,834.87 4,834.87 4,748.16 4,778.03 0.0M
2022-05-27 4,686.40 4,834.94 4,686.40 4,834.87 0.0M
2022-05-26 4,579.82 4,705.01 4,572.32 4,686.40 0.0M
2022-05-25 4,531.51 4,608.65 4,517.07 4,579.82 0.0M
2022-05-24 4,589.44 4,589.44 4,481.14 4,531.51 0.0M
2022-05-23 4,528.88 4,595.50 4,528.88 4,589.44 0.0M
2022-05-20 4,510.25 4,574.45 4,402.40 4,528.88 0.0M
2022-05-19 4,516.95 4,570.00 4,466.40 4,510.25 0.0M
2022-05-18 4,695.10 4,695.10 4,505.59 4,516.95 0.0M
2022-05-17 4,553.22 4,699.91 4,553.22 4,695.10 0.0M
2022-05-16 4,590.10 4,598.98 4,533.18 4,553.22 0.0M
2022-05-13 4,442.85 4,602.54 4,442.85 4,590.10 0.0M
2022-05-12 4,425.30 4,479.35 4,359.12 4,442.85 0.0M
2022-05-11 4,519.33 4,565.20 4,420.10 4,425.30 0.0M
2022-05-10 4,467.87 4,572.67 4,452.99 4,519.33 0.0M
2022-05-09 4,653.90 4,653.90 4,451.11 4,467.87 0.0M
2022-05-06 4,735.86 4,735.86 4,602.55 4,653.90 0.0M
2022-05-05 4,934.51 4,934.51 4,687.43 4,735.86 0.0M
2022-05-04 4,790.07 4,939.91 4,736.54 4,934.51 0.0M
2022-05-03 4,768.47 4,813.05 4,753.87 4,790.07 0.0M
2022-05-02 4,704.07 4,771.03 4,655.12 4,768.47 0.0M
2022-04-29 4,859.41 4,872.56 4,698.59 4,704.07 0.0M
2022-04-28 4,693.64 4,888.14 4,693.64 4,859.41 0.0M
2022-04-27 4,698.97 4,768.76 4,673.66 4,693.64 0.0M
2022-04-26 4,861.06 4,861.06 4,698.90 4,698.97 0.0M
2022-04-25 4,828.28 4,863.38 4,759.03 4,861.06 0.0M
2022-04-22 4,943.54 4,944.89 4,825.36 4,828.28 0.0M
2022-04-21 5,045.65 5,111.12 4,930.70 4,943.54 0.0M
2022-04-20 5,031.35 5,097.04 5,031.35 5,045.65 0.0M
2022-04-19 4,949.41 5,037.89 4,933.24 5,031.35 0.0M
2022-04-18 4,930.57 4,974.68 4,914.05 4,949.41 0.0M
2022-04-14 5,015.74 5,025.90 4,928.65 4,930.57 0.0M
2022-04-13 4,948.29 5,027.87 4,948.29 5,015.74 0.0M
2022-04-12 4,983.82 5,064.12 4,932.27 4,948.29 0.0M
2022-04-11 5,069.89 5,069.89 4,980.65 4,983.82 0.0M
2022-04-08 5,133.19 5,133.19 5,065.00 5,069.89 0.0M
2022-04-07 5,095.81 5,159.75 5,065.70 5,133.19 0.0M
2022-04-06 5,163.83 5,163.83 5,059.03 5,095.81 0.0M
2022-04-05 5,281.65 5,281.65 5,154.26 5,163.83 0.0M
2022-04-04 5,219.41 5,283.94 5,219.41 5,281.65 0.0M
2022-04-01 5,213.35 5,249.55 5,168.09 5,219.41 0.0M
2022-03-31 5,283.84 5,304.96 5,213.35 5,213.35 0.0M
2022-03-30 5,360.05 5,360.05 5,260.51 5,283.84 0.0M
2022-03-29 5,259.05 5,366.90 5,259.05 5,360.05 0.0M
2022-03-28 5,214.30 5,259.69 5,168.89 5,259.05 0.0M
2022-03-25 5,214.09 5,223.53 5,153.43 5,214.30 0.0M
2022-03-24 5,101.94 5,214.65 5,101.94 5,214.09 0.0M
2022-03-23 5,214.00 5,214.00 5,101.85 5,101.94 0.0M
2022-03-22 5,154.97 5,230.34 5,154.97 5,214.00 0.0M
2022-03-21 5,190.20 5,190.20 5,103.68 5,154.97 0.0M
2022-03-18 5,088.91 5,194.76 5,064.28 5,190.20 0.0M
2022-03-17 5,026.40 5,088.91 4,989.28 5,088.91 0.0M
2022-03-16 4,870.74 5,026.63 4,870.74 5,026.40 0.0M
2022-03-15 4,744.19 4,879.10 4,744.19 4,870.74 0.0M
2022-03-14 4,807.06 4,853.46 4,726.65 4,744.19 0.0M
2022-03-11 4,898.37 4,945.92 4,802.85 4,807.06 0.0M
2022-03-10 4,974.94 4,974.94 4,840.48 4,898.37 0.0M
2022-03-09 4,822.78 5,000.60 4,822.78 4,974.94 0.0M
2022-03-08 4,844.72 4,953.19 4,782.76 4,822.78 0.0M
2022-03-07 5,004.15 5,023.86 4,843.56 4,844.72 0.0M
2022-03-04 5,068.97 5,068.97 4,960.49 5,004.15 0.0M
2022-03-03 5,140.34 5,152.24 5,047.80 5,068.97 0.0M
2022-03-02 5,043.98 5,159.79 5,043.97 5,140.34 0.0M
2022-03-01 5,128.43 5,145.45 5,008.95 5,043.98 0.0M
2022-02-28 5,134.72 5,154.89 5,054.83 5,128.36 0.0M
2022-02-25 5,050.64 5,135.58 5,014.60 5,134.72 0.0M
2022-02-24 4,906.14 5,057.49 4,769.10 5,050.64 0.0M
2022-02-23 4,995.52 5,056.33 4,902.35 4,906.14 0.0M
2022-02-22 5,038.55 5,079.69 4,951.83 4,995.52 0.0M
2022-02-18 5,089.81 5,101.29 5,013.30 5,038.55 0.0M
2022-02-17 5,228.49 5,228.49 5,084.38 5,089.81 0.0M
2022-02-16 5,229.03 5,243.56 5,150.48 5,228.49 0.0M
2022-02-15 5,098.18 5,229.03 5,098.18 5,229.03 0.0M
2022-02-14 5,124.09 5,148.44 5,053.07 5,098.18 0.0M
2022-02-11 5,272.98 5,297.61 5,103.11 5,124.09 0.0M
2022-02-10 5,419.75 5,419.75 5,249.58 5,272.98 0.0M
2022-02-09 5,293.06 5,420.66 5,293.06 5,419.75 0.0M
2022-02-08 5,229.63 5,304.59 5,206.56 5,293.06 0.0M
2022-02-07 5,246.28 5,284.42 5,215.33 5,229.63 0.0M
2022-02-04 5,238.45 5,290.22 5,180.70 5,246.28 0.0M
2022-02-03 5,415.77 5,415.77 5,231.26 5,238.45 0.0M
2022-02-02 5,363.68 5,420.99 5,353.98 5,415.77 0.0M
2022-02-01 5,325.57 5,368.44 5,272.54 5,363.68 0.0M
2022-01-31 5,175.97 5,326.39 5,166.52 5,325.57 0.0M
2022-01-28 5,045.36 5,176.32 4,983.50 5,175.97 0.0M
2022-01-27 5,129.55 5,189.03 5,029.51 5,045.36 0.0M
2022-01-26 5,145.37 5,278.73 5,074.92 5,129.55 0.0M
2022-01-25 5,276.77 5,276.77 5,099.81 5,145.37 0.0M
2022-01-24 5,234.43 5,280.65 5,019.28 5,276.77 0.0M
2022-01-21 5,331.38 5,376.46 5,233.43 5,234.43 0.0M
2022-01-20 5,398.12 5,504.32 5,327.56 5,331.00 0.0M
2022-01-19 5,465.33 5,533.38 5,396.70 5,398.12 0.0M
2022-01-18 5,609.35 5,609.35 5,456.82 5,465.33 0.0M
2022-01-14 5,546.77 5,609.83 5,519.95 5,609.35 0.0M
2022-01-13 5,644.88 5,704.39 5,535.94 5,546.77 0.0M
2022-01-12 5,633.67 5,686.96 5,617.01 5,644.88 0.0M
2022-01-11 5,549.85 5,635.33 5,516.29 5,633.67 0.0M
2022-01-10 5,537.53 5,552.73 5,416.19 5,549.85 0.0M
2022-01-07 5,618.92 5,636.81 5,527.18 5,537.53 0.0M
2022-01-06 5,596.62 5,650.39 5,563.09 5,618.92 0.0M
2022-01-05 5,741.97 5,741.97 5,596.52 5,596.62 0.0M
2022-01-04 5,783.78 5,786.74 5,688.41 5,741.97 0.0M
2022-01-03 5,766.10 5,793.93 5,725.71 5,783.78 0.0M