Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ARM.US
111.55-0.43(-0.38%)(czas lokalny: 24.12.2025 13:00)Arm Holdings plc American Depositary Receipt
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 112.09 | 112.32 | 110.58 | 111.55 | 1 429 566 | 0 |
| 23.12.2025 | 112.72 | 112.75 | 110.29 | 112.03 | 357 761 | 0 |
| 22.12.2025 | 116.88 | 117.26 | 112.69 | 113.42 | 327 791 | 0 |
| 19.12.2025 | 114.22 | 115.18 | 113.43 | 113.98 | 329 938 | 0 |
| 18.12.2025 | 117.69 | 117.97 | 113.55 | 113.70 | 181 577 | 0 |
| 17.12.2025 | 121.15 | 121.48 | 112.67 | 114.66 | 307 087 | 0 |
| 16.12.2025 | 123.33 | 124.00 | 117.94 | 121.20 | 188 928 | 0 |
| 15.12.2025 | 126.31 | 128.55 | 123.16 | 124.39 | 324 884 | 0 |
| 12.12.2025 | 135.31 | 137.00 | 130.41 | 130.89 | 3 089 895 | 0 |
| 11.12.2025 | 138.00 | 138.02 | 133.16 | 136.19 | 163 607 | 0 |
| 10.12.2025 | 141.43 | 142.69 | 140.02 | 141.63 | 81 142 | 0 |
| 09.12.2025 | 139.50 | 142.22 | 138.69 | 142.07 | 60 278 | 0 |
| 08.12.2025 | 143.00 | 143.30 | 138.32 | 139.60 | 82 971 | 0 |
| 05.12.2025 | 143.21 | 144.25 | 140.49 | 141.31 | 2 443 400 | 0 |
| 04.12.2025 | 139.70 | 141.38 | 138.35 | 140.22 | 134 983 | 0 |
| 03.12.2025 | 137.24 | 139.56 | 135.97 | 139.28 | 79 308 | 0 |
| 02.12.2025 | 136.25 | 139.33 | 135.75 | 136.47 | 86 813 | 0 |
| 01.12.2025 | 133.35 | 136.52 | 133.02 | 135.01 | 77 136 | 0 |
| 28.11.2025 | 133.79 | 135.66 | 132.70 | 135.56 | 1 559 100 | 0 |
| 26.11.2025 | 133.50 | 134.65 | 132.36 | 132.61 | 2 802 400 | 0 |
| 25.11.2025 | 132.15 | 132.15 | 126.94 | 131.51 | 263 322 | 0 |
| 24.11.2025 | 132.73 | 136.00 | 132.54 | 134.81 | 120 084 | 0 |
| 21.11.2025 | 132.53 | 133.27 | 125.17 | 131.57 | 6 163 600 | 0 |
| 20.11.2025 | 142.43 | 143.19 | 131.85 | 132.25 | 176 249 | 0 |
| 19.11.2025 | 137.56 | 138.50 | 134.98 | 136.99 | 282 848 | 0 |
| 18.11.2025 | 138.19 | 139.27 | 133.27 | 136.17 | 615 600 | 0 |
| 17.11.2025 | 139.40 | 143.76 | 138.20 | 140.24 | 252 730 | 0 |
| 14.11.2025 | 136.91 | 143.75 | 135.10 | 139.77 | 3 707 100 | 0 |
| 13.11.2025 | 147.34 | 147.68 | 138.47 | 140.34 | 747 075 | 0 |
| 12.11.2025 | 151.27 | 152.06 | 146.88 | 148.77 | 280 167 | 0 |
| 11.11.2025 | 152.21 | 152.21 | 146.71 | 149.74 | 495 687 | 0 |
| 10.11.2025 | 158.66 | 159.31 | 154.59 | 154.87 | 370 896 | 0 |
| 07.11.2025 | 154.74 | 155.23 | 146.29 | 152.38 | 5 789 000 | 0 |
| 06.11.2025 | 167.20 | 167.22 | 155.19 | 158.25 | 805 149 | 0 |
| 05.11.2025 | 159.54 | 164.30 | 156.46 | 160.22 | 1 142 154 | 0 |
| 04.11.2025 | 161.91 | 165.95 | 160.48 | 160.96 | 481 503 | 0 |
| 03.11.2025 | 171.29 | 173.42 | 168.39 | 168.52 | 224 130 | 0 |
| 31.10.2025 | 168.50 | 171.88 | 166.94 | 169.82 | 3 685 700 | 0 |
| 30.10.2025 | 168.62 | 168.91 | 165.39 | 165.53 | 206 898 | 0 |
| 29.10.2025 | 175.06 | 177.00 | 169.61 | 170.56 | 114 960 | 0 |
| 28.10.2025 | 178.09 | 179.00 | 172.99 | 173.13 | 131 007 | 0 |
| 27.10.2025 | 174.81 | 183.12 | 174.44 | 178.51 | 183 457 | 0 |
| 24.10.2025 | 170.19 | 174.45 | 169.66 | 170.68 | 3 661 500 | 0 |
| 23.10.2025 | 164.51 | 169.17 | 164.17 | 166.75 | 108 702 | 0 |
| 22.10.2025 | 168.14 | 170.78 | 160.96 | 165.81 | 144 612 | 0 |
| 21.10.2025 | 170.53 | 173.84 | 167.10 | 169.43 | 203 264 | 0 |
| 20.10.2025 | 167.42 | 173.04 | 167.42 | 171.45 | 106 037 | 0 |
| 17.10.2025 | 169.73 | 169.73 | 163.61 | 165.61 | 4 634 200 | 0 |
| 16.10.2025 | 173.54 | 175.88 | 168.68 | 171.12 | 267 864 | 0 |
| 15.10.2025 | 172.09 | 173.96 | 167.18 | 170.40 | 547 208 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
