CoinXview PortföljApp
SV
Mynt: 1 234Börser: 22Börsvärde: $2,51T −1,59%Volym 24h: $29,77BDominans: BTC 59,1% ETH 10,0%ETH-gas: 0,08 gweiRädsla & girighet: 30/100

Prishistorik för ARM (bStocks) (ARMB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest ARMB-volym. Visar de senaste 365 dagarna.

Månadsavkastning ARMB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+2,0%+20%-29%-11%—-22%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$188,08$189,14$178,62 $184,82$201,55K-1.73%
2026-11-09$171,74$190,16$166,52 $188,12$312,13K+9.54%
2026-11-08$173,70$175,49$171,18 $171,70$34,31K-1.15%
2026-11-07$173,75$175,26$173,12 $173,75$18,90K+0.00%
2026-11-06$164,27$181,24$164,27 $173,78$402,49K+5.79%
2026-11-05$188,37$189,68$162,84 $164,28$469,98K-12.79%
2026-11-04$208,23$211,63$182,11 $188,40$718,72K-9.52%
2026-11-03$198,20$212,73$196,54 $208,20$150,53K+5.05%
2026-11-02$208,61$212,45$196,45 $198,54$148,53K-4.83%
2026-11-01$207,32$208,75$207,06 $208,75$8,00K+0.69%
2026-10-31$207,24$207,70$206,45 $207,22$9,45K-0.01%
2026-10-30$211,39$213,32$199,16 $206,95$585,16K-2.10%
2026-10-29$229,78$232,10$210,48 $211,41$297,46K-7.99%
2026-10-28$227,48$237,34$225,72 $229,87$272,69K+1.05%
2026-10-27$226,49$228,48$220,31 $227,62$128,00K+0.50%
2026-10-26$210,68$226,79$208,62 $226,79$128,08K+7.65%
2026-10-25$211,00$212,24$209,48 $210,88$14,42K-0.06%
2026-10-24$210,01$211,00$208,36 $210,98$12,09K+0.46%
2026-10-23$208,66$216,46$206,36 $209,96$141,68K+0.62%
2026-10-22$222,13$223,78$207,83 $208,76$239,11K-6.02%
2026-10-21$228,47$231,88$219,38 $221,98$267,26K-2.84%
2026-10-20$228,67$228,86$217,53 $228,53$186,68K-0.06%
2026-10-19$227,76$238,61$227,74 $229,02$276,05K+0.55%
2026-10-18$222,87$228,60$220,96 $227,66$167,52K+2.15%
2026-10-17$227,20$228,28$215,10 $223,19$115,16K-1.76%
2026-10-16$242,90$248,71$225,56 $226,94$312,92K-6.57%
2026-10-15$231,72$246,39$226,43 $243,13$237,28K+4.92%
2026-10-14$256,74$260,62$231,14 $231,75$289,44K-9.73%
2026-10-13$252,91$260,32$244,16 $256,75$237,08K+1.52%
2026-10-12$269,00$269,79$252,61 $252,78$230,94K-6.03%
2026-10-11$267,00$269,14$266,25 $268,31$29,83K+0.49%
2026-10-10$266,52$267,90$266,52 $267,09$27,00K+0.21%
2026-10-09$275,12$283,49$266,04 $266,48$212,75K-3.14%
2026-10-08$295,84$297,12$270,38 $274,66$291,42K-7.16%
2026-10-07$302,31$303,78$290,83 $295,56$154,17K-2.23%
2026-10-06$303,10$309,55$300,75 $302,37$173,17K-0.24%
2026-10-05$309,62$315,11$300,12 $303,18$221,45K-2.08%
2026-10-04$308,03$309,74$307,04 $309,63$58,99K+0.52%
2026-10-03$307,69$308,79$306,76 $308,37$67,19K+0.22%
2026-10-02$294,30$317,92$292,89 $307,80$581,16K+4.59%
2026-10-01$290,45$302,03$287,52 $294,31$501,41K+1.33%
2026-09-30$295,61$298,26$284,02 $290,45$285,12K-1.75%
2026-09-29$285,63$300,83$280,11 $295,59$403,89K+3.49%
2026-09-28$311,94$315,32$279,00 $285,95$522,44K-8.33%
2026-09-27$311,30$313,74$310,77 $311,98$16,93K+0.22%
2026-09-26$310,94$312,33$308,98 $311,00$18,58K+0.02%
2026-09-25$308,97$325,27$307,04 $310,65$369,44K+0.54%
2026-09-24$331,65$333,03$304,09 $309,08$325,73K-6.81%
2026-09-23$332,04$336,24$324,20 $331,65$287,37K-0.12%
2026-09-22$325,19$334,29$315,81 $332,03$547,46K+2.10%
2026-09-21$279,88$327,04$278,20 $325,19$858,21K+16.19%
2026-09-20$275,04$280,90$272,48 $279,88$160,35K+1.76%
2026-09-19$275,14$275,43$272,97 $274,99$33,07K-0.05%
2026-09-18$265,15$275,73$261,91 $275,14$446,76K+3.77%
2026-09-17$248,43$266,80$247,00 $265,42$233,60K+6.84%
2026-09-16$241,23$252,95$240,50 $248,19$106,52K+2.89%
2026-09-15$240,87$253,02$238,21 $241,24$124,00K+0.15%
2026-09-14$254,59$257,14$237,73 $241,05$273,74K-5.32%
2026-09-13$266,27$266,55$253,47 $254,07$139,78K-4.58%
2026-09-12$265,07$267,16$264,94 $266,30$38,65K+0.46%
2026-09-11$252,31$267,89$251,61 $265,02$265,01K+5.04%
2026-09-10$264,18$265,08$251,06 $251,84$283,68K-4.67%
2026-09-09$261,05$274,59$257,06 $264,23$413,10K+1.22%
2026-09-08$255,98$267,45$252,67 $261,03$391,10K+1.97%
2026-09-07$252,68$256,57$252,56 $256,06$55,74K+1.34%
2026-09-06$252,27$253,69$250,67 $252,63$49,10K+0.14%
2026-09-05$251,83$252,35$250,70 $252,34$43,67K+0.20%
2026-09-04$242,28$255,33$242,28 $251,82$654,46K+3.94%
2026-09-03$235,27$244,21$225,72 $242,34$234,44K+3.01%
2026-09-02$233,54$236,21$228,93 $235,53$189,88K+0.85%
2026-09-01$241,19$246,99$229,23 $233,55$1,61M-3.17%
2026-08-31$238,27$243,73$235,68 $241,27$218,09K+1.26%
2026-08-30$240,85$242,35$236,25 $238,80$102,94K-0.85%
2026-08-29$238,90$241,58$238,90 $240,81$29,42K+0.80%
2026-08-28$252,46$254,00$238,66 $238,80$156,13K-5.41%
2026-08-27$262,69$267,32$249,40 $252,19$358,35K-4.00%
2026-08-26$241,59$264,96$238,35 $262,73$357,40K+8.75%
2026-08-25$237,77$247,72$235,83 $241,59$143,17K+1.61%
2026-08-24$247,90$247,90$233,64 $237,71$144,17K-4.11%
2026-08-23$241,41$247,99$240,59 $247,99$59,48K+2.73%
2026-08-22$243,36$244,24$238,30 $241,29$578,13K-0.85%
2026-08-21$249,97$255,72$242,82 $243,31$201,60K-2.66%
2026-08-20$251,39$254,54$242,97 $250,18$210,94K-0.48%
2026-08-19$249,62$267,52$241,90 $251,07$674,34K+0.58%
2026-08-18$272,84$274,08$248,22 $249,66$654,82K-8.50%
2026-08-17$279,46$287,16$271,62 $273,03$224,40K-2.30%
2026-08-16$278,94$280,15$277,84 $279,82$33,24K+0.32%
2026-08-15$279,25$279,59$278,32 $278,74$19,26K-0.18%
2026-08-14$282,09$284,05$275,27 $279,18$201,77K-1.03%
2026-08-13$273,00$290,33$266,98 $281,48$242,33K+3.11%
2026-08-12$268,96$279,74$267,24 $273,01$108,37K+1.51%
2026-08-11$267,86$273,46$265,72 $269,19$171,11K+0.50%
2026-08-10$282,03$287,47$268,01 $268,37$136,13K-4.84%
2026-08-09$283,52$284,79$282,10 $282,10$13,28K-0.50%
2026-08-08$283,39$284,43$281,32 $283,23$14,99K-0.06%
2026-08-07$290,05$299,96$275,69 $282,98$407,08K-2.44%
2026-08-06$275,45$295,87$267,81 $288,93$244,00K+4.89%
2026-08-05$277,64$286,42$269,51 $274,30$206,04K-1.20%
2026-08-04$243,59$283,04$238,31 $276,97$266,62K+13.70%
2026-08-03$242,04$245,64$220,60 $243,42$245,50K+0.57%
2026-08-02$235,44$244,08$235,44 $243,11$78,01K+3.26%
2026-08-01$236,45$238,54$233,40 $234,77$39,12K-0.71%
2026-07-31$247,63$261,96$235,66 $235,66$360,05K-4.83%
2026-07-30$212,61$268,33$207,73 $248,52$1,20M+16.89%
2026-07-29$247,46$252,61$201,27 $211,70$407,24K-14.45%
2026-07-28$263,54$265,35$240,61 $247,23$88,23K-6.19%
2026-07-27$268,04$270,92$251,83 $262,92$90,08K-1.91%
2026-07-26$264,86$268,60$262,67 $267,65$12,75K+1.05%
2026-07-25$261,03$265,21$258,43 $264,78$15,92K+1.44%
2026-07-24$291,88$292,77$258,01 $259,70$66,44K-11.03%
2026-07-23$283,91$299,39$271,12 $291,89$74,52K+2.81%
2026-07-22$292,77$294,23$279,71 $282,37$52,59K-3.55%
2026-07-21$270,28$294,22$267,72 $291,89$84,98K+8.00%
2026-07-20$266,99$277,96$264,64 $269,46$146,70K+0.93%
2026-07-19$266,03$270,24$264,11 $267,28$35,50K+0.47%
2026-07-18$266,92$268,11$264,47 $266,03$15,54K-0.33%
2026-07-17$258,04$273,57$243,95 $266,92$249,63K+3.44%
2026-07-16$273,47$274,39$253,08 $258,03$95,45K-5.65%
2026-07-15$281,17$299,76$266,00 $273,78$77,29K-2.63%
Alla sektioner