CoinXview תיק נכסיםApp
HE
מטבע: 1,239בורסות: 22שווי שוק: $2.50T −2.13%נפח 24 שעות: $29.06Bדומיננטיות: BTC 59.4% ETH 10.1%גז ETH: 0.08 gweiפחד וחמדנות: 34/100

היסטוריית מחירים עבור ARM (bStocks) (ARMB)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור ARMB. מציג את 365 הימים האחרונים.

תשואות חודשיות ARMB

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————+2.0%+20%-29%-11%—-22%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
10.11.2026$188.08$189.14$178.62 $184.82$201.55K-1.73%
09.11.2026$171.74$190.16$166.52 $188.12$312.13K+9.54%
08.11.2026$173.70$175.49$171.18 $171.70$34.31K-1.15%
07.11.2026$173.75$175.26$173.12 $173.75$18.90K+0.00%
06.11.2026$164.27$181.24$164.27 $173.78$402.49K+5.79%
05.11.2026$188.37$189.68$162.84 $164.28$469.98K-12.79%
04.11.2026$208.23$211.63$182.11 $188.40$718.72K-9.52%
03.11.2026$198.20$212.73$196.54 $208.20$150.53K+5.05%
02.11.2026$208.61$212.45$196.45 $198.54$148.53K-4.83%
01.11.2026$207.32$208.75$207.06 $208.75$8.00K+0.69%
31.10.2026$207.24$207.70$206.45 $207.22$9.45K-0.01%
30.10.2026$211.39$213.32$199.16 $206.95$585.16K-2.10%
29.10.2026$229.78$232.10$210.48 $211.41$297.46K-7.99%
28.10.2026$227.48$237.34$225.72 $229.87$272.69K+1.05%
27.10.2026$226.49$228.48$220.31 $227.62$128.00K+0.50%
26.10.2026$210.68$226.79$208.62 $226.79$128.08K+7.65%
25.10.2026$211.00$212.24$209.48 $210.88$14.42K-0.06%
24.10.2026$210.01$211.00$208.36 $210.98$12.09K+0.46%
23.10.2026$208.66$216.46$206.36 $209.96$141.68K+0.62%
22.10.2026$222.13$223.78$207.83 $208.76$239.11K-6.02%
21.10.2026$228.47$231.88$219.38 $221.98$267.26K-2.84%
20.10.2026$228.67$228.86$217.53 $228.53$186.68K-0.06%
19.10.2026$227.76$238.61$227.74 $229.02$276.05K+0.55%
18.10.2026$222.87$228.60$220.96 $227.66$167.52K+2.15%
17.10.2026$227.20$228.28$215.10 $223.19$115.16K-1.76%
16.10.2026$242.90$248.71$225.56 $226.94$312.92K-6.57%
15.10.2026$231.72$246.39$226.43 $243.13$237.28K+4.92%
14.10.2026$256.74$260.62$231.14 $231.75$289.44K-9.73%
13.10.2026$252.91$260.32$244.16 $256.75$237.08K+1.52%
12.10.2026$269.00$269.79$252.61 $252.78$230.94K-6.03%
11.10.2026$267.00$269.14$266.25 $268.31$29.83K+0.49%
10.10.2026$266.52$267.90$266.52 $267.09$27.00K+0.21%
09.10.2026$275.12$283.49$266.04 $266.48$212.75K-3.14%
08.10.2026$295.84$297.12$270.38 $274.66$291.42K-7.16%
07.10.2026$302.31$303.78$290.83 $295.56$154.17K-2.23%
06.10.2026$303.10$309.55$300.75 $302.37$173.17K-0.24%
05.10.2026$309.62$315.11$300.12 $303.18$221.45K-2.08%
04.10.2026$308.03$309.74$307.04 $309.63$58.99K+0.52%
03.10.2026$307.69$308.79$306.76 $308.37$67.19K+0.22%
02.10.2026$294.30$317.92$292.89 $307.80$581.16K+4.59%
01.10.2026$290.45$302.03$287.52 $294.31$501.41K+1.33%
30.09.2026$295.61$298.26$284.02 $290.45$285.12K-1.75%
29.09.2026$285.63$300.83$280.11 $295.59$403.89K+3.49%
28.09.2026$311.94$315.32$279.00 $285.95$522.44K-8.33%
27.09.2026$311.30$313.74$310.77 $311.98$16.93K+0.22%
26.09.2026$310.94$312.33$308.98 $311.00$18.58K+0.02%
25.09.2026$308.97$325.27$307.04 $310.65$369.44K+0.54%
24.09.2026$331.65$333.03$304.09 $309.08$325.73K-6.81%
23.09.2026$332.04$336.24$324.20 $331.65$287.37K-0.12%
22.09.2026$325.19$334.29$315.81 $332.03$547.46K+2.10%
21.09.2026$279.88$327.04$278.20 $325.19$858.21K+16.19%
20.09.2026$275.04$280.90$272.48 $279.88$160.35K+1.76%
19.09.2026$275.14$275.43$272.97 $274.99$33.07K-0.05%
18.09.2026$265.15$275.73$261.91 $275.14$446.76K+3.77%
17.09.2026$248.43$266.80$247.00 $265.42$233.60K+6.84%
16.09.2026$241.23$252.95$240.50 $248.19$106.52K+2.89%
15.09.2026$240.87$253.02$238.21 $241.24$124.00K+0.15%
14.09.2026$254.59$257.14$237.73 $241.05$273.74K-5.32%
13.09.2026$266.27$266.55$253.47 $254.07$139.78K-4.58%
12.09.2026$265.07$267.16$264.94 $266.30$38.65K+0.46%
11.09.2026$252.31$267.89$251.61 $265.02$265.01K+5.04%
10.09.2026$264.18$265.08$251.06 $251.84$283.68K-4.67%
09.09.2026$261.05$274.59$257.06 $264.23$413.10K+1.22%
08.09.2026$255.98$267.45$252.67 $261.03$391.10K+1.97%
07.09.2026$252.68$256.57$252.56 $256.06$55.74K+1.34%
06.09.2026$252.27$253.69$250.67 $252.63$49.10K+0.14%
05.09.2026$251.83$252.35$250.70 $252.34$43.67K+0.20%
04.09.2026$242.28$255.33$242.28 $251.82$654.46K+3.94%
03.09.2026$235.27$244.21$225.72 $242.34$234.44K+3.01%
02.09.2026$233.54$236.21$228.93 $235.53$189.88K+0.85%
01.09.2026$241.19$246.99$229.23 $233.55$1.61M-3.17%
31.08.2026$238.27$243.73$235.68 $241.27$218.09K+1.26%
30.08.2026$240.85$242.35$236.25 $238.80$102.94K-0.85%
29.08.2026$238.90$241.58$238.90 $240.81$29.42K+0.80%
28.08.2026$252.46$254.00$238.66 $238.80$156.13K-5.41%
27.08.2026$262.69$267.32$249.40 $252.19$358.35K-4.00%
26.08.2026$241.59$264.96$238.35 $262.73$357.40K+8.75%
25.08.2026$237.77$247.72$235.83 $241.59$143.17K+1.61%
24.08.2026$247.90$247.90$233.64 $237.71$144.17K-4.11%
23.08.2026$241.41$247.99$240.59 $247.99$59.48K+2.73%
22.08.2026$243.36$244.24$238.30 $241.29$578.13K-0.85%
21.08.2026$249.97$255.72$242.82 $243.31$201.60K-2.66%
20.08.2026$251.39$254.54$242.97 $250.18$210.94K-0.48%
19.08.2026$249.62$267.52$241.90 $251.07$674.34K+0.58%
18.08.2026$272.84$274.08$248.22 $249.66$654.82K-8.50%
17.08.2026$279.46$287.16$271.62 $273.03$224.40K-2.30%
16.08.2026$278.94$280.15$277.84 $279.82$33.24K+0.32%
15.08.2026$279.25$279.59$278.32 $278.74$19.26K-0.18%
14.08.2026$282.09$284.05$275.27 $279.18$201.77K-1.03%
13.08.2026$273.00$290.33$266.98 $281.48$242.33K+3.11%
12.08.2026$268.96$279.74$267.24 $273.01$108.37K+1.51%
11.08.2026$267.86$273.46$265.72 $269.19$171.11K+0.50%
10.08.2026$282.03$287.47$268.01 $268.37$136.13K-4.84%
09.08.2026$283.52$284.79$282.10 $282.10$13.28K-0.50%
08.08.2026$283.39$284.43$281.32 $283.23$14.99K-0.06%
07.08.2026$290.05$299.96$275.69 $282.98$407.08K-2.44%
06.08.2026$275.45$295.87$267.81 $288.93$244.00K+4.89%
05.08.2026$277.64$286.42$269.51 $274.30$206.04K-1.20%
04.08.2026$243.59$283.04$238.31 $276.97$266.62K+13.70%
03.08.2026$242.04$245.64$220.60 $243.42$245.50K+0.57%
02.08.2026$235.44$244.08$235.44 $243.11$78.01K+3.26%
01.08.2026$236.45$238.54$233.40 $234.77$39.12K-0.71%
31.07.2026$247.63$261.96$235.66 $235.66$360.05K-4.83%
30.07.2026$212.61$268.33$207.73 $248.52$1.20M+16.89%
29.07.2026$247.46$252.61$201.27 $211.70$407.24K-14.45%
28.07.2026$263.54$265.35$240.61 $247.23$88.23K-6.19%
27.07.2026$268.04$270.92$251.83 $262.92$90.08K-1.91%
26.07.2026$264.86$268.60$262.67 $267.65$12.75K+1.05%
25.07.2026$261.03$265.21$258.43 $264.78$15.92K+1.44%
24.07.2026$291.88$292.77$258.01 $259.70$66.44K-11.03%
23.07.2026$283.91$299.39$271.12 $291.89$74.52K+2.81%
22.07.2026$292.77$294.23$279.71 $282.37$52.59K-3.55%
21.07.2026$270.28$294.22$267.72 $291.89$84.98K+8.00%
20.07.2026$266.99$277.96$264.64 $269.46$146.70K+0.93%
19.07.2026$266.03$270.24$264.11 $267.28$35.50K+0.47%
18.07.2026$266.92$268.11$264.47 $266.03$15.54K-0.33%
17.07.2026$258.04$273.57$243.95 $266.92$249.63K+3.44%
16.07.2026$273.47$274.39$253.08 $258.03$95.45K-5.65%
15.07.2026$281.17$299.76$266.00 $273.78$77.29K-2.63%
כל הקטגוריות