ARK Space Exploration

ARKX
🏛️ Vereinigte Staaten →
27.86
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
2021-12-31 18.99 19.06 18.85 18.85 0.2M
2021-12-30 18.93 19.17 18.90 19.02 0.3M
2021-12-29 19.00 19.06 18.83 18.95 0.2M
2021-12-28 19.06 19.27 19.01 19.04 0.2M
2021-12-27 19.09 19.20 19.02 19.12 0.2M
2021-12-23 18.90 19.15 18.87 19.08 0.2M
2021-12-22 18.84 18.94 18.74 18.84 0.2M
2021-12-21 18.47 18.84 18.47 18.84 0.1M
2021-12-20 18.29 18.39 18.12 18.29 0.4M
2021-12-17 18.32 18.76 18.20 18.58 0.2M
2021-12-16 19.01 19.13 18.43 18.48 0.3M
2021-12-15 18.53 18.89 18.25 18.87 0.4M
2021-12-14 18.60 18.81 18.40 18.57 0.3M
2021-12-13 18.98 19.05 18.71 18.80 0.4M
2021-12-10 19.23 19.30 18.98 19.01 0.3M
2021-12-09 19.37 19.47 19.09 19.14 0.2M
2021-12-08 19.27 19.51 19.10 19.47 0.1M
2021-12-07 19.26 19.43 19.15 19.23 0.2M
2021-12-06 18.71 18.99 18.50 18.90 0.3M
2021-12-03 19.16 19.20 18.46 18.69 0.5M
2021-12-02 18.78 19.12 18.73 19.07 0.3M
2021-12-01 19.42 19.56 18.67 18.67 0.5M
2021-11-30 19.39 19.53 19.05 19.20 0.3M
2021-11-29 19.66 19.68 19.26 19.49 0.3M
2021-11-26 19.46 19.57 19.22 19.47 0.2M
2021-11-24 19.63 19.94 19.55 19.93 0.2M
2021-11-23 19.93 20.05 19.62 19.81 0.4M
2021-11-22 20.42 20.49 19.98 19.98 0.3M
2021-11-19 20.58 20.64 20.45 20.46 0.2M
2021-11-18 20.90 20.90 20.55 20.64 0.3M
2021-11-17 20.90 20.99 20.77 20.85 0.3M
2021-11-16 20.82 20.99 20.79 20.93 0.2M
2021-11-15 20.90 20.98 20.83 20.92 0.2M
2021-11-12 20.77 20.85 20.63 20.85 0.2M
2021-11-11 20.73 20.90 20.73 20.78 0.3M
2021-11-10 20.81 21.04 20.57 20.64 0.4M
2021-11-09 21.21 21.30 20.90 21.08 0.3M
2021-11-08 21.00 21.22 21.00 21.20 0.4M
2021-11-05 20.91 21.03 20.78 20.92 0.4M
2021-11-04 20.79 20.92 20.71 20.84 0.3M
2021-11-03 20.46 20.72 20.45 20.69 0.3M
2021-11-02 20.53 20.56 20.42 20.49 0.3M
2021-11-01 20.25 20.53 20.21 20.50 0.5M
2021-10-29 20.03 20.14 20.03 20.12 0.2M
2021-10-28 19.96 20.16 19.96 20.15 0.5M
2021-10-27 20.21 20.23 19.91 19.91 0.3M
2021-10-26 20.29 20.38 20.12 20.17 0.3M
2021-10-25 20.16 20.35 20.08 20.30 0.3M
2021-10-22 20.35 20.45 20.15 20.19 0.2M
2021-10-21 20.21 20.39 20.21 20.36 0.2M
2021-10-20 20.26 20.30 20.17 20.22 0.2M
2021-10-19 20.00 20.26 20.00 20.24 0.2M
2021-10-18 19.81 19.97 19.78 19.95 0.2M
2021-10-15 19.95 19.99 19.89 19.89 0.2M
2021-10-14 19.80 19.92 19.78 19.87 0.2M
2021-10-13 19.61 19.66 19.46 19.63 0.2M
2021-10-12 19.52 19.60 19.46 19.52 0.1M
2021-10-11 19.55 19.69 19.44 19.44 0.2M
2021-10-08 19.78 19.78 19.56 19.57 0.3M
2021-10-07 19.65 19.80 19.58 19.71 0.3M
2021-10-06 19.23 19.45 19.12 19.44 0.3M
2021-10-05 19.31 19.55 19.25 19.45 0.4M
2021-10-04 19.63 19.64 19.14 19.25 0.3M
2021-10-01 19.68 19.78 19.44 19.70 0.3M
2021-09-30 19.88 19.90 19.57 19.57 0.3M
2021-09-29 19.97 20.03 19.74 19.77 0.3M
2021-09-28 20.18 20.23 19.81 19.87 0.4M
2021-09-27 20.44 20.51 20.30 20.42 0.2M
2021-09-24 20.42 20.52 20.37 20.44 0.2M
2021-09-23 20.35 20.59 20.33 20.55 0.3M
2021-09-22 20.18 20.41 20.18 20.31 0.2M
2021-09-21 20.17 20.19 19.94 20.05 0.2M
2021-09-20 20.11 20.24 19.84 20.09 0.4M
2021-09-17 20.51 20.56 20.37 20.49 0.1M
2021-09-16 20.51 20.56 20.42 20.50 0.2M
2021-09-15 20.43 20.52 20.29 20.51 0.2M
2021-09-14 20.69 20.70 20.36 20.41 0.2M
2021-09-13 20.90 20.92 20.53 20.67 0.3M
2021-09-10 20.97 21.02 20.78 20.79 0.2M
2021-09-09 20.88 21.00 20.87 20.88 0.2M
2021-09-08 21.05 21.06 20.77 20.92 0.3M
2021-09-07 21.18 21.24 21.11 21.16 0.3M
2021-09-03 21.16 21.22 21.12 21.19 0.2M
2021-09-02 21.20 21.33 21.17 21.25 0.6M
2021-09-01 21.05 21.24 21.04 21.13 0.4M
2021-08-31 21.00 21.08 20.92 21.04 0.2M
2021-08-30 20.96 21.15 20.93 21.13 0.6M
2021-08-27 20.52 20.89 20.52 20.86 0.4M
2021-08-26 20.45 20.60 20.40 20.45 0.2M
2021-08-25 20.35 20.57 20.34 20.50 0.3M
2021-08-24 20.24 20.39 20.24 20.38 0.3M
2021-08-23 19.95 20.21 19.95 20.17 0.3M
2021-08-20 19.57 19.85 19.53 19.84 0.2M
2021-08-19 19.61 19.80 19.57 19.65 0.3M
2021-08-18 19.94 20.03 19.78 19.80 0.2M
2021-08-17 20.01 20.08 19.81 19.92 0.4M
2021-08-16 20.16 20.21 20.01 20.16 0.3M
2021-08-13 20.56 20.57 20.25 20.27 0.2M
2021-08-12 20.65 20.72 20.60 20.62 0.2M
2021-08-11 20.55 20.78 20.55 20.78 0.3M
2021-08-10 20.49 20.52 20.40 20.42 0.2M
2021-08-09 20.36 20.47 20.27 20.41 0.2M
2021-08-06 20.45 20.53 20.34 20.36 0.2M
2021-08-05 20.19 20.48 20.19 20.48 0.2M
2021-08-04 20.22 20.26 20.11 20.18 0.2M
2021-08-03 20.33 20.33 20.07 20.31 0.2M
2021-08-02 20.46 20.47 20.30 20.33 0.2M
2021-07-30 20.31 20.45 20.30 20.34 0.2M
2021-07-29 20.50 20.62 20.44 20.55 0.2M
2021-07-28 20.19 20.48 20.19 20.44 0.2M
2021-07-27 20.21 20.21 19.79 20.00 0.4M
2021-07-26 20.41 20.41 20.25 20.32 0.4M
2021-07-23 20.48 20.55 20.38 20.54 0.2M
2021-07-22 20.53 20.55 20.39 20.49 0.2M
2021-07-21 20.32 20.51 20.31 20.51 0.3M
2021-07-20 19.90 20.34 19.82 20.30 0.4M
2021-07-19 19.80 19.84 19.61 19.83 0.5M
2021-07-16 20.40 20.40 20.04 20.09 0.3M
2021-07-15 20.43 20.50 20.17 20.29 0.4M
2021-07-14 20.80 20.83 20.50 20.51 0.3M
2021-07-13 20.75 20.86 20.68 20.70 0.3M
2021-07-12 20.97 20.98 20.78 20.86 0.4M
2021-07-09 20.78 20.92 20.65 20.90 0.4M
2021-07-08 20.32 20.61 20.25 20.56 0.5M
2021-07-07 20.84 20.90 20.59 20.78 0.4M
2021-07-06 20.90 20.92 20.65 20.84 0.5M
2021-07-02 21.15 21.16 20.91 20.96 0.3M
2021-07-01 20.99 21.09 20.89 21.01 0.3M
2021-06-30 21.19 21.20 20.98 21.01 0.4M
2021-06-29 21.19 21.25 21.10 21.21 0.4M
2021-06-28 21.25 21.25 21.05 21.16 0.5M
2021-06-25 21.14 21.18 21.05 21.14 0.5M
2021-06-24 20.89 21.05 20.89 21.05 0.4M
2021-06-23 20.83 20.89 20.78 20.83 0.5M
2021-06-22 20.74 20.83 20.61 20.78 0.4M
2021-06-21 20.50 20.72 20.44 20.72 0.5M
2021-06-18 20.46 20.54 20.29 20.37 0.3M
2021-06-17 20.47 20.62 20.32 20.60 0.3M
2021-06-16 20.55 20.60 20.30 20.45 0.5M
2021-06-15 20.69 20.69 20.55 20.59 0.3M
2021-06-14 20.66 20.68 20.56 20.68 0.4M
2021-06-11 20.65 20.75 20.55 20.62 0.3M
2021-06-10 20.61 20.67 20.51 20.63 0.2M
2021-06-09 20.72 20.77 20.55 20.56 0.3M
2021-06-08 20.73 20.80 20.57 20.71 0.7M
2021-06-07 20.75 20.76 20.61 20.72 0.4M
2021-06-04 20.65 20.81 20.60 20.77 0.4M
2021-06-03 20.45 20.61 20.39 20.53 0.4M
2021-06-02 20.62 20.69 20.61 20.68 0.3M
2021-06-01 20.56 20.74 20.56 20.65 0.5M
2021-05-28 20.37 20.49 20.36 20.39 0.4M
2021-05-27 20.27 20.38 20.26 20.37 0.5M
2021-05-26 20.20 20.22 20.12 20.19 0.5M
2021-05-25 20.20 20.29 20.06 20.13 0.3M
2021-05-24 20.00 20.13 19.92 20.06 0.4M
2021-05-21 19.96 20.04 19.81 19.86 0.3M
2021-05-20 19.69 19.87 19.65 19.81 0.4M
2021-05-19 19.25 19.55 19.12 19.55 0.5M
2021-05-18 19.72 19.89 19.63 19.65 0.4M
2021-05-17 19.60 19.67 19.46 19.67 0.5M
2021-05-14 19.50 19.77 19.41 19.75 0.4M
2021-05-13 19.26 19.57 19.15 19.32 0.8M
2021-05-12 19.50 19.68 19.18 19.19 0.7M
2021-05-11 19.18 19.84 19.15 19.76 1.0M
2021-05-10 20.32 20.37 19.88 19.90 1.0M
2021-05-07 20.20 20.51 20.18 20.44 0.6M
2021-05-06 20.11 20.25 19.96 20.24 1.1M
2021-05-05 20.26 20.33 20.08 20.15 0.7M
2021-05-04 20.32 20.33 19.96 20.24 1.5M
2021-05-03 20.69 20.69 20.43 20.47 0.9M
2021-04-30 20.58 20.70 20.50 20.59 0.7M
2021-04-29 20.85 20.95 20.62 20.79 0.6M
2021-04-28 20.79 20.88 20.73 20.84 0.5M
2021-04-27 20.85 20.91 20.75 20.84 0.8M
2021-04-26 20.75 20.85 20.66 20.85 1.0M
2021-04-23 20.54 20.75 20.48 20.70 0.8M
2021-04-22 20.56 20.72 20.35 20.48 0.9M
2021-04-21 20.11 20.50 20.01 20.50 0.9M
2021-04-20 20.55 20.57 20.07 20.22 1.7M
2021-04-19 20.88 20.88 20.51 20.68 1.6M
2021-04-16 20.95 21.02 20.89 20.97 1.4M
2021-04-15 21.07 21.07 20.91 20.98 1.3M
2021-04-14 21.00 21.15 20.87 20.92 1.9M
2021-04-13 20.95 21.00 20.83 21.00 1.7M
2021-04-12 21.00 21.02 20.75 20.91 1.9M
2021-04-09 21.04 21.04 20.90 21.03 1.7M
2021-04-08 20.97 21.05 20.86 21.05 2.1M
2021-04-07 21.03 21.05 20.75 20.81 3.0M
2021-04-06 21.13 21.14 21.03 21.10 3.6M
2021-04-05 21.27 21.27 21.01 21.14 5.0M
2021-04-01 20.89 21.00 20.73 20.91 6.5M
2021-03-31 20.43 20.57 20.41 20.57 7.5M
2021-03-30 20.50 20.70 20.07 20.30 14.7M