ARK Autonomous Technology

ARKQ
🏛️ Vereinigte Staaten →
109.31
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 40.36 41.09 40.36 41.01 0.2M
2022-12-29 40.04 40.95 39.90 40.95 0.2M
2022-12-28 39.42 39.96 39.35 39.48 0.3M
2022-12-27 40.21 40.21 39.46 39.53 0.2M
2022-12-23 40.29 40.57 39.84 40.39 0.1M
2022-12-22 41.29 41.29 39.62 40.40 0.2M
2022-12-21 41.38 42.10 41.20 41.84 0.1M
2022-12-20 40.88 41.66 40.79 41.06 0.2M
2022-12-19 42.02 42.02 41.10 41.27 0.1M
2022-12-16 42.00 42.39 41.63 41.94 0.2M
2022-12-15 42.93 43.23 42.30 42.37 0.2M
2022-12-14 43.99 44.41 43.29 43.65 0.1M
2022-12-13 45.94 45.94 43.82 44.11 0.1M
2022-12-12 43.95 44.32 43.77 44.23 0.2M
2022-12-09 44.26 44.77 44.09 44.09 0.1M
2022-12-08 44.01 44.77 43.74 44.51 0.1M
2022-12-07 43.76 44.23 43.42 43.67 0.1M
2022-12-06 45.05 45.11 43.89 44.12 0.1M
2022-12-05 46.33 46.43 44.88 45.11 0.1M
2022-12-02 45.56 46.87 45.56 46.71 0.1M
2022-12-01 45.92 46.40 45.50 46.15 0.1M
2022-11-30 43.89 45.84 43.74 45.81 0.1M
2022-11-29 43.99 44.19 43.51 43.58 0.1M
2022-11-28 44.32 44.73 43.81 43.93 0.1M
2022-11-25 44.76 44.94 44.46 44.88 0.1M
2022-11-23 43.98 45.06 43.98 44.83 0.1M
2022-11-22 43.68 43.85 43.32 43.78 0.1M
2022-11-21 44.39 44.39 43.55 43.64 0.1M
2022-11-18 45.43 45.43 44.48 44.69 0.1M
2022-11-17 44.56 45.07 44.46 44.97 0.1M
2022-11-16 46.46 46.58 45.33 45.43 0.1M
2022-11-15 46.93 47.29 46.50 46.84 0.1M
2022-11-14 46.34 46.34 45.44 45.44 0.1M
2022-11-11 45.28 46.88 45.12 46.65 0.1M
2022-11-10 44.77 45.45 44.07 45.40 0.2M
2022-11-09 43.66 43.66 42.07 42.10 0.2M
2022-11-08 44.67 45.08 43.63 44.19 0.1M
2022-11-07 44.71 44.89 43.98 44.53 0.1M
2022-11-04 44.86 45.02 43.52 44.35 0.1M
2022-11-03 43.64 44.69 43.64 44.10 0.2M
2022-11-02 46.29 46.56 44.34 44.38 0.1M
2022-11-01 46.98 47.39 46.28 46.29 0.1M
2022-10-31 46.23 46.72 45.96 46.39 0.1M
2022-10-28 45.68 46.95 45.29 46.90 0.2M
2022-10-27 46.06 46.45 45.65 45.73 0.1M
2022-10-26 45.09 46.60 45.09 45.58 0.1M
2022-10-25 44.00 45.64 44.00 45.54 0.1M
2022-10-24 43.79 43.98 42.86 43.89 0.1M
2022-10-21 42.74 44.06 42.47 44.06 0.2M
2022-10-20 43.30 44.19 42.91 42.95 0.2M
2022-10-19 43.88 44.21 43.08 43.58 0.1M
2022-10-18 45.20 45.42 43.86 44.24 0.1M
2022-10-17 42.92 43.99 42.85 43.78 0.1M
2022-10-14 44.02 44.21 41.80 41.84 0.1M
2022-10-13 41.45 43.79 41.17 43.66 0.3M
2022-10-12 43.02 43.23 42.25 42.77 0.2M
2022-10-11 43.45 43.98 42.57 43.00 0.2M
2022-10-10 44.50 44.57 43.43 43.68 0.1M
2022-10-07 45.70 45.70 44.21 44.44 0.1M
2022-10-06 46.72 47.60 46.34 46.53 0.1M
2022-10-05 46.77 47.11 46.00 46.87 0.1M
2022-10-04 46.86 47.77 46.86 47.67 0.1M
2022-10-03 45.39 46.13 44.56 45.69 0.1M
2022-09-30 45.29 46.46 45.01 45.07 0.1M
2022-09-29 46.76 46.77 45.13 45.57 0.2M
2022-09-28 46.39 47.80 45.90 47.62 0.1M
2022-09-27 46.88 47.37 45.86 46.38 0.2M
2022-09-26 46.37 47.48 45.99 45.99 0.1M
2022-09-23 47.38 47.40 45.92 46.57 0.2M
2022-09-22 48.98 49.05 47.63 47.92 0.1M
2022-09-21 49.83 50.81 48.94 49.05 0.1M
2022-09-20 49.73 50.04 49.22 49.49 0.1M
2022-09-19 49.46 50.28 49.43 50.19 0.1M
2022-09-16 50.14 50.27 49.53 50.06 0.1M
2022-09-15 51.27 52.15 50.88 51.09 0.1M
2022-09-14 51.07 51.63 50.46 51.46 0.1M
2022-09-13 51.22 51.74 50.72 50.90 0.1M
2022-09-12 52.98 53.26 52.54 53.22 0.1M
2022-09-09 51.83 52.68 51.78 52.58 0.1M
2022-09-08 50.06 51.28 49.78 51.14 0.1M
2022-09-07 49.58 50.68 49.42 50.58 0.1M
2022-09-06 50.29 50.74 49.69 50.24 0.1M
2022-09-02 51.86 51.93 50.03 50.23 0.1M
2022-09-01 51.17 51.24 49.89 51.18 0.1M
2022-08-31 52.50 52.89 51.66 51.96 0.1M
2022-08-30 53.32 53.45 51.73 52.08 0.1M
2022-08-29 52.84 53.55 52.69 52.94 0.1M
2022-08-26 56.23 56.23 53.49 53.54 0.1M
2022-08-25 55.53 56.00 54.99 55.95 0.1M
2022-08-24 54.07 55.42 54.07 54.93 0.1M
2022-08-23 54.34 55.05 53.98 54.08 0.1M
2022-08-22 55.12 55.39 54.18 54.32 0.1M
2022-08-19 57.30 57.33 55.97 56.08 0.1M
2022-08-18 58.34 58.39 57.71 58.18 0.1M
2022-08-17 59.30 59.30 58.13 58.24 0.1M
2022-08-16 60.07 60.75 59.14 60.22 0.1M
2022-08-15 59.76 60.51 59.68 60.36 0.1M
2022-08-12 59.27 60.54 58.57 60.54 0.1M
2022-08-11 59.87 60.61 58.90 58.92 0.1M
2022-08-10 58.03 59.30 57.85 59.16 0.1M
2022-08-09 57.34 57.34 56.06 56.34 0.2M
2022-08-08 57.96 58.68 57.62 57.84 0.1M
2022-08-05 57.19 58.05 56.89 57.30 0.1M
2022-08-04 58.29 58.60 57.89 58.33 0.1M
2022-08-03 57.00 58.28 56.78 58.15 0.1M
2022-08-02 55.66 57.64 55.58 56.79 0.1M
2022-08-01 55.74 56.44 55.24 56.22 0.1M
2022-07-29 55.02 56.20 54.55 56.06 0.1M
2022-07-28 54.18 55.21 53.38 55.20 0.1M
2022-07-27 52.81 54.20 52.57 54.10 0.1M
2022-07-26 52.71 52.78 51.95 52.09 0.1M
2022-07-25 53.08 53.23 52.31 52.93 0.1M
2022-07-22 54.95 55.02 52.87 53.13 0.2M
2022-07-21 53.68 54.94 53.49 54.94 0.1M
2022-07-20 52.25 53.86 52.22 53.65 0.2M
2022-07-19 51.58 52.30 51.05 52.29 0.1M
2022-07-18 51.59 52.17 50.50 50.72 0.1M
2022-07-15 50.12 50.85 49.42 50.81 0.1M
2022-07-14 49.32 49.72 48.46 49.56 0.1M
2022-07-13 49.00 50.34 48.79 49.89 0.1M
2022-07-12 50.28 50.98 49.70 49.98 0.1M
2022-07-11 52.09 52.09 50.22 50.34 0.1M
2022-07-08 51.85 52.99 51.46 52.48 0.1M
2022-07-07 50.90 52.43 50.76 52.37 0.1M
2022-07-06 50.93 51.37 49.77 50.19 0.1M
2022-07-05 49.27 51.19 48.52 51.19 0.1M
2022-07-01 50.07 50.92 49.35 50.22 0.1M
2022-06-30 49.73 50.63 48.94 50.08 0.2M
2022-06-29 50.85 50.94 49.81 50.47 0.1M
2022-06-28 53.26 53.74 51.31 51.35 0.1M
2022-06-27 53.94 54.12 52.75 52.87 0.1M
2022-06-24 53.16 53.96 53.07 53.69 0.1M
2022-06-23 51.91 52.65 51.38 52.49 0.1M
2022-06-22 50.67 52.44 50.67 51.48 0.1M
2022-06-21 51.10 52.65 51.04 51.56 0.3M
2022-06-17 48.99 50.68 48.99 50.19 0.2M
2022-06-16 49.77 50.06 48.48 48.77 0.2M
2022-06-15 50.20 52.04 49.97 51.41 0.2M
2022-06-14 49.84 49.93 48.88 49.57 0.2M
2022-06-13 50.45 51.04 49.18 49.37 0.2M
2022-06-10 52.87 53.68 52.23 52.38 0.2M
2022-06-09 55.66 55.91 54.08 54.16 0.1M
2022-06-08 55.48 56.68 55.48 56.02 0.1M
2022-06-07 54.36 55.78 53.96 55.78 0.2M
2022-06-06 56.18 56.52 54.66 55.14 0.2M
2022-06-03 55.69 56.06 54.77 55.16 0.1M
2022-06-02 54.08 56.93 54.08 56.84 0.2M
2022-06-01 54.77 55.50 53.22 53.84 0.2M
2022-05-31 55.24 55.59 54.06 54.53 0.2M
2022-05-27 53.60 55.17 53.60 55.14 0.3M
2022-05-26 51.82 53.41 51.69 53.03 0.3M
2022-05-25 50.29 51.92 50.24 51.47 0.2M
2022-05-24 51.58 51.62 50.07 50.56 0.2M
2022-05-23 52.35 52.65 51.37 52.48 0.2M
2022-05-20 54.11 54.41 50.62 52.08 0.6M
2022-05-19 52.02 54.21 52.02 53.36 0.2M
2022-05-18 53.20 54.52 52.12 52.41 0.2M
2022-05-17 52.81 54.09 52.54 54.04 0.2M
2022-05-16 52.26 52.95 51.35 51.41 0.2M
2022-05-13 51.22 52.99 51.18 52.60 0.3M
2022-05-12 47.87 50.69 47.36 49.62 0.7M
2022-05-11 50.26 51.58 48.39 48.54 0.5M
2022-05-10 51.84 52.80 49.76 51.02 0.6M
2022-05-09 53.29 53.60 50.73 50.96 0.4M
2022-05-06 55.86 55.93 53.77 54.79 0.4M
2022-05-05 58.54 58.86 55.32 56.07 0.4M
2022-05-04 57.94 59.91 56.72 59.74 0.3M
2022-05-03 57.96 58.54 57.25 57.92 0.2M
2022-05-02 56.47 57.93 56.04 57.90 0.3M
2022-04-29 57.98 59.32 56.62 56.63 0.2M
2022-04-28 57.40 58.45 55.75 57.97 0.3M
2022-04-27 57.41 58.31 56.71 56.80 0.2M
2022-04-26 59.88 59.94 57.20 57.21 0.2M
2022-04-25 58.46 60.35 58.41 60.28 0.3M
2022-04-22 60.44 61.22 59.13 59.19 0.2M
2022-04-21 63.86 64.42 60.44 60.73 0.2M
2022-04-20 64.34 64.41 62.70 62.74 0.1M
2022-04-19 62.70 64.38 62.51 64.05 0.1M
2022-04-18 62.91 63.40 62.04 62.68 0.3M
2022-04-14 64.51 64.68 63.34 63.34 0.1M
2022-04-13 63.51 64.73 63.23 64.54 0.2M
2022-04-12 64.50 65.30 62.96 63.25 0.2M
2022-04-11 63.17 64.19 62.71 63.51 0.2M
2022-04-08 65.45 65.59 64.19 64.19 0.2M
2022-04-07 65.83 66.43 64.29 65.59 0.2M
2022-04-06 66.99 67.07 65.13 65.80 0.2M
2022-04-05 70.28 70.34 67.97 68.13 0.2M
2022-04-04 68.65 70.50 68.56 70.34 0.2M
2022-04-01 68.23 68.52 67.36 68.19 0.2M
2022-03-31 68.89 69.11 67.50 67.66 0.3M
2022-03-30 70.59 71.56 69.60 70.00 0.2M
2022-03-29 69.90 71.30 69.38 71.17 0.4M
2022-03-28 69.07 69.57 67.89 69.39 0.2M
2022-03-25 69.13 69.13 67.94 68.76 0.2M
2022-03-24 68.21 69.07 67.31 69.04 0.2M
2022-03-23 67.70 69.09 67.06 67.82 0.3M
2022-03-22 67.05 68.80 66.87 68.48 0.2M
2022-03-21 67.24 67.78 65.94 66.62 0.3M
2022-03-18 64.31 67.22 64.31 67.05 0.3M
2022-03-17 62.22 64.90 62.09 64.90 0.3M
2022-03-16 60.42 62.79 60.36 62.70 0.5M
2022-03-15 57.40 58.86 56.88 58.71 0.3M
2022-03-14 58.97 59.35 56.89 57.22 0.4M
2022-03-11 62.23 62.26 59.33 59.33 0.2M
2022-03-10 61.36 61.73 60.66 61.54 0.2M
2022-03-09 61.81 62.88 61.46 62.42 0.3M
2022-03-08 60.28 62.85 59.72 60.76 0.5M
2022-03-07 61.49 62.52 60.49 60.49 0.3M
2022-03-04 62.23 63.00 60.90 61.48 0.5M
2022-03-03 65.55 65.59 62.55 62.86 0.3M
2022-03-02 65.32 65.69 64.02 65.31 0.3M
2022-03-01 66.74 67.23 64.75 65.11 0.3M
2022-02-28 63.88 66.63 63.88 66.42 0.4M
2022-02-25 63.42 64.12 62.00 64.04 0.4M
2022-02-24 57.32 63.20 57.15 63.08 0.7M
2022-02-23 63.05 63.23 60.00 60.08 0.5M
2022-02-22 63.25 64.19 61.79 62.28 0.6M
2022-02-18 65.05 65.65 63.73 64.19 0.4M
2022-02-17 66.44 66.76 64.92 65.03 0.4M
2022-02-16 67.02 67.71 66.42 67.29 0.3M
2022-02-15 66.22 67.62 66.00 67.52 0.3M
2022-02-14 64.76 66.14 64.41 64.94 0.4M
2022-02-11 66.08 67.39 64.49 65.03 0.4M
2022-02-10 66.14 68.58 65.80 66.14 0.4M
2022-02-09 67.02 67.88 66.85 67.82 0.4M
2022-02-08 64.76 66.27 64.36 66.13 0.3M
2022-02-07 64.99 66.38 64.50 64.73 0.3M
2022-02-04 63.46 65.24 62.52 64.66 0.4M
2022-02-03 63.63 64.74 62.84 62.93 0.4M
2022-02-02 66.91 67.17 64.47 65.11 0.4M
2022-02-01 66.54 66.75 64.65 66.56 0.4M
2022-01-31 62.55 66.00 62.55 65.91 0.5M
2022-01-28 60.82 62.09 59.31 62.05 0.6M
2022-01-27 64.10 64.20 60.86 60.97 0.6M
2022-01-26 65.99 67.13 63.20 63.68 0.8M
2022-01-25 64.20 65.97 63.46 64.54 0.6M
2022-01-24 62.89 65.71 60.88 65.61 1.8M
2022-01-21 67.24 67.66 65.30 65.31 1.1M
2022-01-20 68.48 70.75 67.51 67.58 0.4M
2022-01-19 69.05 69.71 67.70 67.73 0.5M
2022-01-18 69.50 70.59 68.66 68.67 0.6M
2022-01-14 70.02 71.31 69.25 70.75 0.5M
2022-01-13 73.27 73.72 70.65 70.76 0.4M
2022-01-12 74.32 75.03 72.70 73.20 0.3M
2022-01-11 72.00 74.27 71.99 73.94 0.4M
2022-01-10 71.94 72.32 70.24 72.26 0.9M
2022-01-07 73.79 75.00 72.52 72.88 0.7M
2022-01-06 73.88 74.90 72.26 73.86 0.6M
2022-01-05 77.21 78.17 73.95 73.95 0.5M
2022-01-04 78.93 79.12 76.51 77.64 0.3M
2022-01-03 78.08 78.89 77.11 78.74 0.4M