Holen Sie sich die Stockscreener-App
83.16
0.76%
0.63
Vorhandelsmarkt:
82.30
-0.86
-1.03%
Ark Innovation Etf-Aktien (ARKK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $84.02 | $81.55 | $2.47 | 8,669,416.0 | +0.76% |
| 2025-12-09 | $83.07 | $81.09 | $1.97 | 6,374,935.0 | +0.70% |
| 2025-12-08 | $82.84 | $81.27 | $1.57 | 5,732,290.0 | +0.06% |
| 2025-12-05 | $82.81 | $81.67 | $1.14 | 7,962,075.0 | -0.90% |
| 2025-12-04 | $82.80 | $80.07 | $2.73 | 9,291,031.0 | +2.35% |
| 2025-12-03 | $80.94 | $77.90 | $3.04 | 8,098,854.0 | +3.23% |
| 2025-12-02 | $79.48 | $78.02 | $1.46 | 5,891,972.0 | +0.89% |
| 2025-12-01 | $78.58 | $77.12 | $1.46 | 8,128,373.0 | -2.70% |
| 2025-11-28 | $79.81 | $78.63 | $1.18 | 3,336,764.0 | +1.54% |
| 2025-11-26 | $78.75 | $77.45 | $1.30 | 5,512,347.0 | +1.51% |
| 2025-11-25 | $77.42 | $74.74 | $2.69 | 7,188,153.0 | +0.66% |
| 2025-11-24 | $76.94 | $73.85 | $3.09 | 7,914,794.0 | +4.69% |
| 2025-11-21 | $74.34 | $70.44 | $3.90 | 23,315,127.0 | +2.23% |
| 2025-11-20 | $77.14 | $71.53 | $5.61 | 19,071,765.0 | -3.55% |
| 2025-11-19 | $75.73 | $73.28 | $2.46 | 9,313,184.0 | -0.77% |
| 2025-11-18 | $75.93 | $73.54 | $2.39 | 11,707,352.0 | -0.69% |
| 2025-11-17 | $77.04 | $74.45 | $2.59 | 11,541,052.0 | -1.86% |
| 2025-11-14 | $78.22 | $74.22 | $4.00 | 13,405,336.0 | -0.22% |
| 2025-11-13 | $80.49 | $76.62 | $3.87 | 17,921,588.0 | -5.25% |
| 2025-11-12 | $82.87 | $80.76 | $2.11 | 7,492,186.0 | -0.84% |
| 2025-11-11 | $82.54 | $81.35 | $1.19 | 5,352,688.0 | -0.95% |
Ark Innovation Etf-Aktien (ARKK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ark Innovation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ark Innovation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ark Innovation Etf-Aktien (ARKK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $84.02 | $77.12 | $6.90 | 68,818,362.0 | +4.37% |
| 2025-11 | $89.43 | $70.44 | $18.99 | 204,123,829.0 | -10.45% |
| 2025-10 | $92.65 | $83.57 | $9.08 | 191,015,403.0 | +3.11% |
| 2025-09 | $86.98 | $72.43 | $14.55 | 227,003,426.0 | +15.13% |
| 2025-08 | $78.76 | $70.39 | $8.38 | 260,773,295.0 | -0.49% |
| 2025-07 | $79.19 | $68.19 | $11.00 | 226,082,939.0 | +7.17% |
| 2025-06 | $71.29 | $55.64 | $15.65 | 252,439,205.0 | +24.69% |
| 2025-05 | $58.56 | $48.53 | $10.03 | 214,314,728.0 | +10.88% |
| 2025-04 | $52.02 | $38.57 | $13.45 | 266,595,692.0 | +6.85% |
| 2025-03 | $57.14 | $45.55 | $11.59 | 287,648,823.0 | -14.49% |
| 2025-02 | $68.43 | $53.10 | $15.33 | 199,918,465.0 | -11.50% |
| 2025-01 | $64.72 | $55.25 | $9.47 | 170,866,777.0 | +10.75% |
Ark Innovation Etf-Aktien (ARKK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.44 | $56.86 | $6.58 | 185,432,689.0 | -0.64% |
| 2024-11 | $58.38 | $45.97 | $12.41 | 192,168,658.0 | +26.35% |
| 2024-10 | $48.91 | $45.12 | $3.80 | 119,014,348.0 | -3.45% |
| 2024-09 | $48.11 | $41.35 | $6.76 | 121,856,827.0 | +6.05% |
| 2024-08 | $46.41 | $36.85 | $9.55 | 169,262,163.0 | -1.56% |
| 2024-07 | $49.55 | $44.05 | $5.51 | 187,373,967.0 | +3.59% |
| 2024-06 | $45.90 | $42.34 | $3.56 | 134,210,442.0 | +3.53% |
| 2024-05 | $46.66 | $41.78 | $4.88 | 235,907,162.0 | -2.32% |
| 2024-04 | $50.11 | $41.58 | $8.53 | 270,666,950.0 | -13.22% |
| 2024-03 | $52.43 | $47.45 | $4.98 | 225,240,664.0 | -2.28% |
| 2024-02 | $52.33 | $44.62 | $7.70 | 302,693,544.0 | +12.86% |
| 2024-01 | $51.84 | $45.02 | $6.82 | 376,176,630.0 | -13.29% |
Ark Innovation Etf-Aktien (ARKK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.52 | $46.07 | $8.45 | 380,394,524.0 | +13.58% |
| 2023-11 | $48.02 | $34.54 | $13.48 | 400,186,577.0 | +31.44% |
| 2023-10 | $40.81 | $33.76 | $7.05 | 342,774,921.0 | -11.57% |
| 2023-09 | $45.16 | $38.13 | $7.02 | 256,386,663.0 | -9.33% |
| 2023-08 | $49.83 | $39.32 | $10.51 | 352,977,936.0 | -13.28% |
| 2023-07 | $51.33 | $42.75 | $8.58 | 326,455,905.0 | +14.30% |
| 2023-06 | $45.00 | $39.81 | $5.19 | 307,990,967.0 | +9.01% |
| 2023-05 | $41.28 | $34.72 | $6.56 | 353,701,319.0 | +12.72% |
| 2023-04 | $40.02 | $34.97 | $5.05 | 295,637,618.0 | -10.96% |
| 2023-03 | $40.98 | $34.81 | $6.17 | 633,300,004.0 | +1.82% |
| 2023-02 | $45.46 | $38.05 | $7.41 | 640,962,408.0 | -0.78% |
| 2023-01 | $40.69 | $30.02 | $10.67 | 489,019,940.0 | +27.82% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):