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
2024-12-31 79.03 79.30 76.96 77.25 0.1M
2024-12-30 78.76 79.22 77.34 78.55 0.1M
2024-12-27 81.75 81.87 79.48 80.39 0.1M
2024-12-26 81.50 82.43 80.66 82.20 0.1M
2024-12-24 79.27 81.40 78.92 81.35 0.1M
2024-12-23 78.55 79.19 77.51 78.85 0.1M
2024-12-20 75.72 79.49 75.32 78.08 0.1M
2024-12-19 78.42 79.02 76.16 76.92 0.2M
2024-12-18 81.11 82.51 76.41 77.14 0.2M
2024-12-17 81.26 81.30 79.90 81.11 0.1M
2024-12-16 79.50 81.43 78.57 81.17 0.2M
2024-12-13 77.50 78.56 77.01 78.56 0.1M
2024-12-12 77.28 77.92 76.93 77.01 0.1M
2024-12-11 77.50 77.99 76.37 77.81 0.1M
2024-12-10 77.40 78.16 76.64 76.81 0.1M
2024-12-09 79.36 79.36 76.70 77.45 0.1M
2024-12-06 77.24 78.47 76.65 78.44 0.1M
2024-12-05 76.12 77.05 76.05 76.20 0.1M
2024-12-04 75.19 76.31 74.74 76.14 0.1M
2024-12-03 74.24 75.22 74.23 74.61 0.1M
2024-12-02 77.59 77.59 75.07 75.55 0.1M
2024-11-29 75.45 77.09 75.20 76.76 0.1M
2024-11-27 74.52 75.57 73.76 74.47 0.1M
2024-11-26 74.05 75.06 73.59 74.26 0.1M
2024-11-25 74.96 75.19 73.75 74.17 0.2M
2024-11-22 72.08 73.23 72.05 73.16 0.1M
2024-11-21 70.15 71.94 69.50 71.69 0.1M
2024-11-20 69.94 70.14 68.76 69.73 0.1M
2024-11-19 67.97 70.01 67.97 69.94 0.2M
2024-11-18 68.51 69.13 67.85 68.64 0.1M
2024-11-15 67.51 67.90 67.14 67.53 0.1M
2024-11-14 70.35 70.50 67.94 68.00 0.1M
2024-11-13 71.28 72.07 70.13 70.24 0.2M
2024-11-12 70.07 70.37 68.49 69.26 0.1M
2024-11-11 70.23 70.96 69.42 70.72 0.1M
2024-11-08 66.97 68.48 66.83 68.27 0.1M
2024-11-07 66.28 67.32 66.28 66.91 0.1M
2024-11-06 64.79 65.94 64.38 65.90 0.1M
2024-11-05 61.68 62.45 61.68 62.41 0.0M
2024-11-04 61.21 61.77 60.81 61.17 0.1M
2024-11-01 61.50 62.09 61.46 61.64 0.0M
2024-10-31 62.23 62.28 60.86 60.98 0.1M
2024-10-30 63.30 63.87 62.68 62.68 0.1M
2024-10-29 63.64 63.90 63.26 63.89 0.1M
2024-10-28 63.29 64.03 63.15 63.66 0.1M
2024-10-25 62.46 63.21 62.46 62.89 0.0M
2024-10-24 62.57 62.87 62.17 62.35 0.1M
2024-10-23 61.76 62.10 60.72 61.27 0.1M
2024-10-22 62.15 62.28 61.68 62.07 0.0M
2024-10-21 62.50 63.09 62.05 62.56 0.1M
2024-10-18 62.60 63.14 62.54 62.65 0.1M
2024-10-17 62.67 62.93 62.23 62.33 0.1M
2024-10-16 61.29 62.15 61.25 62.11 0.1M
2024-10-15 61.49 61.66 60.60 60.89 0.0M
2024-10-14 61.32 61.71 61.03 61.54 0.1M
2024-10-11 60.20 61.28 60.20 61.13 0.1M
2024-10-10 61.04 61.19 60.45 60.91 0.1M
2024-10-09 61.05 61.63 60.89 61.36 0.1M
2024-10-08 61.04 61.57 61.04 61.22 0.1M
2024-10-07 61.66 61.72 60.87 61.17 0.1M
2024-10-04 61.52 61.70 60.89 61.64 0.1M
2024-10-03 61.17 61.49 60.40 60.57 0.0M
2024-10-02 60.45 61.78 60.34 61.50 0.1M
2024-10-01 61.00 61.27 59.92 60.73 0.1M
2024-09-30 60.82 61.20 60.22 60.92 0.1M
2024-09-27 60.64 61.49 60.64 61.06 0.1M
2024-09-26 60.67 60.90 59.78 60.33 0.1M
2024-09-25 59.14 60.00 59.14 59.61 0.1M
2024-09-24 59.20 59.42 58.70 59.29 0.1M
2024-09-23 58.28 58.90 58.28 58.83 0.1M
2024-09-20 57.72 57.98 57.40 57.84 0.0M
2024-09-19 57.57 58.10 57.25 57.84 0.1M
2024-09-18 56.51 57.70 56.25 56.25 0.1M
2024-09-17 56.58 57.05 56.24 56.37 0.0M
2024-09-16 56.57 56.57 55.82 56.20 0.1M
2024-09-13 55.96 56.82 55.96 56.76 0.1M
2024-09-12 55.44 56.11 55.12 55.74 0.1M
2024-09-11 54.42 55.62 53.49 55.61 0.1M
2024-09-10 54.06 54.37 53.29 54.32 0.1M
2024-09-09 53.39 54.15 53.34 53.70 0.1M
2024-09-06 54.97 55.14 52.71 52.71 0.0M
2024-09-05 54.74 55.41 54.59 54.80 0.1M
2024-09-04 53.78 55.38 53.78 54.67 0.1M
2024-09-03 55.72 55.88 53.95 54.09 0.1M
2024-08-30 56.09 56.25 55.41 56.23 0.0M
2024-08-29 55.38 56.59 55.38 55.56 0.1M
2024-08-28 55.48 56.00 54.70 54.96 0.1M
2024-08-27 55.56 55.84 55.23 55.57 0.0M
2024-08-26 56.78 56.93 55.89 55.98 0.0M
2024-08-23 55.96 56.84 55.68 56.79 0.1M
2024-08-22 56.55 56.73 55.17 55.20 0.1M
2024-08-21 55.81 56.54 55.63 56.35 0.0M
2024-08-20 56.53 56.62 55.48 55.65 0.1M
2024-08-19 55.85 56.55 55.60 56.55 0.1M
2024-08-16 54.98 55.99 54.76 55.67 0.1M
2024-08-15 53.72 54.95 53.72 54.91 0.1M
2024-08-14 53.46 53.48 52.60 52.89 0.1M
2024-08-13 52.40 53.32 52.26 53.32 0.2M
2024-08-12 52.38 52.54 51.73 52.01 0.4M
2024-08-09 52.18 52.43 51.83 52.19 0.0M
2024-08-08 51.29 52.50 50.57 52.21 0.1M
2024-08-07 52.24 52.43 50.38 50.42 0.1M
2024-08-06 51.44 52.03 50.56 51.27 0.1M
2024-08-05 48.25 51.58 48.25 50.75 0.3M
2024-08-02 52.57 52.63 51.79 52.16 0.1M
2024-08-01 56.14 56.39 53.59 54.04 0.1M
2024-07-31 56.15 57.27 56.07 56.53 0.1M
2024-07-30 56.25 56.40 54.70 54.99 0.1M
2024-07-29 56.82 57.25 56.23 56.45 0.0M
2024-07-26 56.34 56.59 55.76 56.49 0.0M
2024-07-25 55.32 56.84 54.84 55.60 0.1M
2024-07-24 57.68 57.87 55.98 56.03 0.1M
2024-07-23 58.70 59.36 58.70 59.00 0.0M
2024-07-22 57.88 58.85 57.67 58.69 0.1M
2024-07-19 58.28 58.28 57.20 57.30 0.1M
2024-07-18 59.40 59.80 58.01 58.25 0.1M
2024-07-17 59.60 60.43 59.00 59.04 0.1M
2024-07-16 60.27 60.86 59.74 60.82 0.1M
2024-07-15 60.00 60.44 59.68 59.86 0.1M
2024-07-12 58.50 59.82 58.50 59.40 0.1M
2024-07-11 59.21 59.79 58.27 58.36 0.1M
2024-07-10 58.31 58.97 58.19 58.94 0.1M
2024-07-09 58.20 58.38 57.99 58.05 0.2M
2024-07-08 58.09 58.84 58.09 58.43 0.1M
2024-07-05 57.91 58.10 57.35 58.05 0.1M
2024-07-03 56.53 57.62 56.53 57.52 0.1M
2024-07-02 54.97 56.45 54.97 56.45 0.1M
2024-07-01 55.10 55.40 54.87 55.03 0.1M
2024-06-28 55.34 55.66 54.66 55.09 0.1M
2024-06-27 54.53 55.01 54.38 54.95 0.1M
2024-06-26 54.13 54.96 54.13 54.86 0.1M
2024-06-25 54.34 54.53 54.12 54.51 0.1M
2024-06-24 54.56 55.26 54.28 54.28 0.1M
2024-06-21 54.29 54.73 53.97 54.69 0.2M
2024-06-20 55.20 55.20 54.19 54.45 0.1M
2024-06-18 54.64 55.21 54.64 55.17 0.1M
2024-06-17 53.92 54.76 53.70 54.61 0.1M
2024-06-14 54.39 54.39 53.79 54.10 0.1M
2024-06-13 55.34 55.45 54.56 54.67 0.1M
2024-06-12 55.05 55.65 54.92 55.01 0.1M
2024-06-11 54.00 54.20 53.54 54.16 0.1M
2024-06-10 53.73 54.44 53.73 54.29 0.0M
2024-06-07 54.27 54.63 53.89 54.11 0.1M
2024-06-06 54.72 55.02 54.57 54.74 0.1M
2024-06-05 54.16 54.91 54.16 54.91 0.1M
2024-06-04 53.86 54.21 53.75 53.89 0.1M
2024-06-03 54.84 55.06 53.68 54.24 0.1M
2024-05-31 54.54 54.79 53.63 54.55 0.1M
2024-05-30 54.23 54.58 54.09 54.27 0.1M
2024-05-29 55.36 55.65 55.24 55.31 0.1M
2024-05-28 56.12 56.32 55.72 56.04 0.1M
2024-05-24 55.53 56.20 55.51 56.11 0.1M
2024-05-23 56.75 56.77 55.09 55.32 0.1M
2024-05-22 56.53 56.79 55.90 56.20 0.1M
2024-05-21 56.26 56.75 56.26 56.71 0.1M
2024-05-20 56.34 56.72 56.21 56.63 0.1M
2024-05-17 55.84 56.21 55.73 56.19 0.1M
2024-05-16 55.91 56.22 55.70 55.70 0.1M
2024-05-15 56.00 56.46 55.86 56.16 0.1M
2024-05-14 54.75 55.90 54.75 55.79 0.1M
2024-05-13 54.45 55.30 54.45 54.51 0.1M
2024-05-10 54.82 55.00 54.07 54.17 0.0M
2024-05-09 54.41 54.67 54.27 54.63 0.1M
2024-05-08 54.02 54.49 53.90 54.48 0.1M
2024-05-07 54.90 55.01 54.50 54.57 0.1M
2024-05-06 54.59 55.06 54.55 55.03 0.1M
2024-05-03 54.57 54.68 53.73 54.11 0.1M
2024-05-02 53.80 54.03 52.91 53.84 0.0M
2024-05-01 53.08 54.39 52.91 53.16 0.1M
2024-04-30 54.24 54.54 53.31 53.31 0.1M
2024-04-29 54.10 54.79 54.00 54.73 0.1M
2024-04-26 52.71 53.57 52.65 53.36 0.1M
2024-04-25 51.22 52.08 50.99 52.05 0.1M
2024-04-24 52.03 52.14 51.10 51.70 0.1M
2024-04-23 50.28 51.27 50.28 51.05 0.1M
2024-04-22 49.99 50.39 49.44 50.17 0.1M
2024-04-19 50.03 50.45 49.69 49.86 0.1M
2024-04-18 50.35 50.97 50.20 50.21 0.1M
2024-04-17 51.17 51.24 50.26 50.36 0.1M
2024-04-16 50.90 51.33 50.51 50.95 0.1M
2024-04-15 52.90 52.90 51.11 51.26 0.1M
2024-04-12 53.17 53.42 52.32 52.50 0.1M
2024-04-11 53.27 53.92 52.93 53.76 0.1M
2024-04-10 52.92 53.41 52.85 53.18 0.1M
2024-04-09 54.05 54.47 53.85 54.34 0.1M
2024-04-08 53.47 54.19 53.47 53.88 0.1M
2024-04-05 52.84 53.49 52.71 53.06 0.1M
2024-04-04 54.12 54.41 52.86 52.91 0.1M
2024-04-03 53.02 53.77 53.02 53.59 0.1M
2024-04-02 53.60 53.60 53.20 53.34 0.1M
2024-04-01 54.79 54.96 54.17 54.52 0.1M
2024-03-28 54.40 54.85 54.40 54.71 0.1M
2024-03-27 54.54 54.71 53.77 54.71 0.2M
2024-03-26 54.44 54.75 54.07 54.08 0.1M
2024-03-25 53.93 54.52 53.93 54.21 0.1M
2024-03-22 54.42 54.65 54.03 54.20 0.1M
2024-03-21 54.85 55.16 54.70 54.80 0.1M
2024-03-20 53.31 54.51 53.24 54.29 0.1M
2024-03-19 52.83 53.38 52.53 53.23 0.1M
2024-03-18 53.52 53.52 52.94 53.20 0.1M
2024-03-15 52.91 53.50 52.91 52.93 0.3M
2024-03-14 54.50 54.76 52.65 53.06 0.2M
2024-03-13 54.77 55.30 54.33 54.38 0.1M
2024-03-12 54.99 55.38 54.21 55.07 0.1M
2024-03-11 54.90 55.63 54.90 55.00 0.1M
2024-03-08 55.96 56.47 54.93 55.16 0.1M
2024-03-07 55.06 55.76 55.05 55.58 0.1M
2024-03-06 54.45 55.30 54.18 54.76 0.1M
2024-03-05 54.02 54.59 53.69 53.87 0.2M
2024-03-04 55.00 55.03 54.28 54.39 0.2M
2024-03-01 54.51 55.12 54.00 54.79 0.2M
2024-02-29 54.45 54.71 54.08 54.35 0.1M
2024-02-28 54.11 54.35 53.75 53.95 0.1M
2024-02-27 54.60 54.86 54.25 54.60 0.2M
2024-02-26 53.68 54.57 53.59 54.42 0.2M
2024-02-23 54.00 54.10 53.51 53.55 0.5M
2024-02-22 54.78 54.78 53.86 54.12 0.1M
2024-02-21 54.00 54.20 53.54 53.88 0.1M
2024-02-20 54.81 55.14 53.96 54.35 0.1M
2024-02-16 55.58 56.03 55.25 55.42 0.1M
2024-02-15 56.31 56.53 55.58 56.03 0.2M
2024-02-14 54.53 55.96 54.53 55.89 0.2M
2024-02-13 53.94 54.54 53.30 53.76 0.1M
2024-02-12 54.97 56.04 54.97 55.52 0.1M
2024-02-09 54.19 55.02 54.16 54.90 0.1M
2024-02-08 53.24 54.04 53.00 53.88 0.1M
2024-02-07 53.43 53.43 52.87 53.21 0.2M
2024-02-06 52.28 53.11 52.28 53.10 0.1M
2024-02-05 52.78 52.78 51.64 52.23 0.1M
2024-02-02 52.49 53.02 52.06 52.92 0.1M
2024-02-01 52.70 52.86 51.96 52.72 0.2M
2024-01-31 52.92 53.91 52.45 52.45 0.1M
2024-01-30 54.11 54.25 53.54 53.70 0.1M
2024-01-29 53.00 54.31 52.97 54.23 0.1M
2024-01-26 53.45 53.85 52.88 52.94 0.1M
2024-01-25 53.97 54.00 53.09 53.43 0.1M
2024-01-24 55.40 55.40 53.95 53.95 0.1M
2024-01-23 55.29 55.46 54.68 54.87 0.1M
2024-01-22 54.47 55.48 54.41 54.75 0.1M
2024-01-19 53.70 54.00 53.08 53.95 0.1M
2024-01-18 53.64 53.76 52.88 53.52 0.1M
2024-01-17 53.12 53.12 52.60 53.07 0.1M
2024-01-16 53.94 54.12 53.42 53.70 0.1M
2024-01-12 54.65 55.13 54.19 54.30 0.1M
2024-01-11 55.02 55.13 53.98 54.57 0.1M
2024-01-10 54.95 55.29 54.64 55.03 0.1M
2024-01-09 55.11 55.14 54.47 54.79 0.1M
2024-01-08 54.39 55.53 54.38 55.46 0.1M
2024-01-05 54.58 55.10 54.31 54.41 0.1M
2024-01-04 54.37 55.06 54.37 54.63 0.1M
2024-01-03 55.63 55.64 54.40 54.42 0.1M
2024-01-02 57.24 57.25 56.13 56.43 0.1M