ARK Space Exploration

ARKX
🏛️ Estados Unidos →
27.86
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 19.84 19.89 19.42 19.52 0.1M
2024-12-30 19.80 19.87 19.38 19.69 0.1M
2024-12-27 20.39 20.42 19.92 20.16 0.1M
2024-12-26 20.01 20.46 19.99 20.45 0.2M
2024-12-24 19.66 20.07 19.52 20.07 0.1M
2024-12-23 19.52 19.75 19.35 19.60 0.1M
2024-12-20 18.77 19.72 18.70 19.53 0.1M
2024-12-19 19.38 19.58 18.93 19.06 0.1M
2024-12-18 19.97 20.27 18.96 19.07 0.2M
2024-12-17 20.02 20.05 19.67 19.93 0.1M
2024-12-16 19.83 20.17 19.59 20.12 0.2M
2024-12-13 19.38 19.60 19.21 19.60 0.3M
2024-12-12 19.39 19.48 19.25 19.25 0.1M
2024-12-11 19.58 19.58 19.20 19.49 0.1M
2024-12-10 19.63 19.79 19.42 19.47 0.1M
2024-12-09 20.10 20.12 19.52 19.69 0.2M
2024-12-06 19.82 20.06 19.64 19.98 0.1M
2024-12-05 19.70 19.81 19.52 19.54 0.1M
2024-12-04 19.47 19.83 19.45 19.73 0.2M
2024-12-03 19.43 19.57 19.29 19.33 0.1M
2024-12-02 20.35 20.35 19.43 19.62 0.3M
2024-11-29 19.88 20.29 19.77 20.17 0.1M
2024-11-27 19.51 19.89 19.45 19.59 0.1M
2024-11-26 19.30 19.58 19.25 19.41 0.1M
2024-11-25 19.30 19.48 19.07 19.35 0.3M
2024-11-22 18.64 18.83 18.54 18.83 0.2M
2024-11-21 18.11 18.59 17.98 18.51 0.2M
2024-11-20 18.09 18.14 17.77 17.99 0.2M
2024-11-19 17.56 18.00 17.56 17.99 0.1M
2024-11-18 17.74 17.83 17.55 17.72 0.3M
2024-11-15 17.82 17.84 17.60 17.67 0.1M
2024-11-14 18.47 18.47 17.80 17.81 0.1M
2024-11-13 18.56 18.98 18.37 18.41 0.4M
2024-11-12 18.23 18.23 17.80 18.01 0.1M
2024-11-11 18.11 18.31 17.97 18.31 0.2M
2024-11-08 17.56 17.76 17.44 17.74 0.1M
2024-11-07 17.50 17.68 17.49 17.54 0.1M
2024-11-06 17.22 17.35 16.99 17.32 0.1M
2024-11-05 16.45 16.70 16.45 16.70 0.1M
2024-11-04 16.34 16.50 16.30 16.35 0.0M
2024-11-01 16.35 16.49 16.22 16.42 0.1M
2024-10-31 16.42 16.42 16.16 16.20 0.1M
2024-10-30 16.60 16.78 16.50 16.50 0.1M
2024-10-29 16.66 16.66 16.51 16.66 0.0M
2024-10-28 16.51 16.64 16.40 16.59 0.0M
2024-10-25 16.42 16.47 16.31 16.38 0.1M
2024-10-24 16.59 16.63 16.36 16.37 0.0M
2024-10-23 16.59 16.66 16.36 16.53 0.0M
2024-10-22 16.61 16.64 16.50 16.60 0.0M
2024-10-21 16.81 16.89 16.62 16.69 0.0M
2024-10-18 16.87 16.94 16.77 16.82 0.0M
2024-10-17 16.84 16.99 16.79 16.82 0.0M
2024-10-16 16.59 16.77 16.57 16.77 0.0M
2024-10-15 16.70 16.71 16.44 16.54 0.0M
2024-10-14 16.66 16.75 16.60 16.71 0.0M
2024-10-11 16.26 16.62 16.26 16.58 0.1M
2024-10-10 16.31 16.31 16.23 16.27 0.0M
2024-10-09 16.25 16.44 16.25 16.39 0.0M
2024-10-08 16.33 16.44 16.30 16.32 0.0M
2024-10-07 16.36 16.41 16.26 16.35 0.0M
2024-10-04 16.52 16.56 16.37 16.47 0.0M
2024-10-03 16.44 16.46 16.28 16.31 0.0M
2024-10-02 16.34 16.65 16.33 16.59 0.0M
2024-10-01 16.19 16.43 16.06 16.29 0.0M
2024-09-30 16.22 16.25 16.05 16.21 0.0M
2024-09-27 16.05 16.35 16.05 16.21 0.0M
2024-09-26 15.97 16.01 15.87 15.97 0.0M
2024-09-25 15.69 15.86 15.69 15.77 0.1M
2024-09-24 15.79 15.79 15.62 15.68 0.0M
2024-09-23 15.59 15.74 15.59 15.74 0.0M
2024-09-20 15.43 15.55 15.40 15.54 0.0M
2024-09-19 15.53 15.53 15.34 15.42 0.0M
2024-09-18 15.26 15.50 15.18 15.22 0.0M
2024-09-17 15.28 15.38 15.19 15.23 0.0M
2024-09-16 15.26 15.32 15.14 15.22 0.0M
2024-09-13 15.10 15.33 15.10 15.33 0.0M
2024-09-12 14.98 15.13 14.89 15.05 0.0M
2024-09-11 14.72 15.03 14.56 15.03 0.0M
2024-09-10 14.69 14.76 14.56 14.73 0.0M
2024-09-09 14.58 14.80 14.58 14.70 0.0M
2024-09-06 14.78 14.82 14.43 14.44 0.0M
2024-09-05 14.86 14.96 14.78 14.81 0.0M
2024-09-04 14.83 15.11 14.76 14.91 0.1M
2024-09-03 15.13 15.22 14.85 14.88 0.1M
2024-08-30 15.34 15.36 15.16 15.33 0.0M
2024-08-29 15.11 15.41 15.11 15.21 0.0M
2024-08-28 15.06 15.26 14.93 15.03 0.0M
2024-08-27 15.02 15.14 15.01 15.06 0.0M
2024-08-26 15.32 15.35 15.14 15.15 0.0M
2024-08-23 15.19 15.36 15.19 15.34 0.1M
2024-08-22 15.24 15.31 15.04 15.09 0.1M
2024-08-21 15.09 15.26 15.07 15.22 0.0M
2024-08-20 15.33 15.33 15.03 15.08 0.0M
2024-08-19 15.23 15.41 15.21 15.41 0.0M
2024-08-16 15.01 15.29 15.01 15.21 0.1M
2024-08-15 14.74 14.93 14.69 14.93 0.0M
2024-08-14 14.59 14.62 14.51 14.55 0.0M
2024-08-13 14.46 14.58 14.38 14.56 0.0M
2024-08-12 14.50 14.50 14.32 14.40 0.0M
2024-08-09 14.42 14.46 14.30 14.40 0.1M
2024-08-08 14.17 14.50 13.92 14.43 0.1M
2024-08-07 14.41 14.45 14.04 14.04 0.0M
2024-08-06 14.06 14.27 13.97 14.13 0.0M
2024-08-05 13.64 14.15 13.48 13.98 0.1M
2024-08-02 14.51 14.51 14.19 14.32 0.1M
2024-08-01 15.19 15.24 14.68 14.79 0.0M
2024-07-31 15.25 15.43 15.13 15.25 0.0M
2024-07-30 15.28 15.29 14.94 15.04 0.1M
2024-07-29 15.41 15.47 15.21 15.28 0.1M
2024-07-26 15.33 15.40 15.20 15.39 0.0M
2024-07-25 15.09 15.38 14.88 15.11 0.0M
2024-07-24 15.57 15.62 15.18 15.19 0.1M
2024-07-23 15.54 15.73 15.46 15.68 0.0M
2024-07-22 15.32 15.49 15.27 15.49 0.0M
2024-07-19 15.42 15.45 15.22 15.24 0.0M
2024-07-18 15.72 15.79 15.42 15.46 0.0M
2024-07-17 15.73 15.91 15.62 15.69 0.0M
2024-07-16 15.72 15.95 15.72 15.92 0.1M
2024-07-15 15.62 15.72 15.55 15.65 0.1M
2024-07-12 15.43 15.64 15.43 15.55 0.0M
2024-07-11 15.35 15.43 15.27 15.34 0.0M
2024-07-10 15.07 15.19 15.03 15.17 0.1M
2024-07-09 15.23 15.23 15.04 15.05 0.0M
2024-07-08 15.23 15.35 15.23 15.23 0.1M
2024-07-05 15.11 15.20 15.08 15.20 0.1M
2024-07-03 14.88 15.13 14.88 15.08 0.0M
2024-07-02 14.77 14.95 14.75 14.93 0.1M
2024-07-01 14.95 14.99 14.72 14.79 0.2M
2024-06-28 14.91 15.03 14.82 14.92 0.0M
2024-06-27 14.83 14.88 14.72 14.87 0.0M
2024-06-26 14.78 14.90 14.77 14.90 0.0M
2024-06-25 14.86 14.88 14.77 14.84 0.0M
2024-06-24 14.91 15.13 14.89 14.89 0.1M
2024-06-21 14.87 14.95 14.77 14.91 0.1M
2024-06-20 15.05 15.05 14.85 14.86 0.1M
2024-06-18 14.90 15.10 14.90 15.10 0.0M
2024-06-17 14.70 14.90 14.66 14.87 0.1M
2024-06-14 14.85 14.85 14.73 14.79 0.1M
2024-06-13 15.19 15.19 14.93 15.02 0.0M
2024-06-12 15.33 15.41 15.18 15.18 0.0M
2024-06-11 14.95 15.09 14.91 15.09 0.1M
2024-06-10 14.90 15.09 14.90 15.09 0.0M
2024-06-07 15.06 15.16 14.97 15.02 0.0M
2024-06-06 15.15 15.25 15.15 15.17 0.0M
2024-06-05 15.05 15.24 15.05 15.23 0.0M
2024-06-04 15.03 15.13 15.02 15.10 0.1M
2024-06-03 15.26 15.32 14.99 15.09 0.2M
2024-05-31 15.14 15.23 14.99 15.20 0.0M
2024-05-30 15.09 15.16 15.03 15.07 0.1M
2024-05-29 15.13 15.26 15.12 15.15 0.0M
2024-05-28 15.33 15.47 15.29 15.32 0.1M
2024-05-24 15.35 15.43 15.30 15.41 0.1M
2024-05-23 15.59 15.59 15.26 15.32 0.1M
2024-05-22 15.59 15.62 15.46 15.53 0.1M
2024-05-21 15.62 15.69 15.62 15.62 0.0M
2024-05-20 15.58 15.74 15.58 15.67 0.3M
2024-05-17 15.54 15.63 15.51 15.60 0.0M
2024-05-16 15.62 15.65 15.44 15.52 0.1M
2024-05-15 15.70 15.70 15.52 15.63 0.1M
2024-05-14 15.31 15.59 15.31 15.59 0.1M
2024-05-13 15.27 15.46 15.12 15.28 0.1M
2024-05-10 15.34 15.40 15.16 15.19 0.0M
2024-05-09 15.19 15.34 15.15 15.34 0.0M
2024-05-08 15.05 15.19 15.01 15.18 0.0M
2024-05-07 15.21 15.25 15.14 15.16 0.0M
2024-05-06 15.05 15.22 15.05 15.22 0.0M
2024-05-03 15.11 15.11 14.90 14.96 0.0M
2024-05-02 14.89 14.93 14.75 14.91 0.0M
2024-05-01 14.61 15.01 14.61 14.72 0.1M
2024-04-30 14.82 14.92 14.66 14.67 0.0M
2024-04-29 14.86 14.93 14.84 14.90 0.1M
2024-04-26 14.57 14.86 14.54 14.83 0.1M
2024-04-25 14.22 14.39 14.17 14.38 0.0M
2024-04-24 14.50 14.53 14.30 14.44 0.1M
2024-04-23 14.25 14.49 14.23 14.44 0.1M
2024-04-22 14.19 14.29 14.05 14.25 0.1M
2024-04-19 14.00 14.17 14.00 14.09 0.1M
2024-04-18 14.10 14.23 14.04 14.07 0.0M
2024-04-17 14.22 14.22 13.98 14.02 0.1M
2024-04-16 14.12 14.21 14.02 14.15 0.1M
2024-04-15 14.54 14.54 14.13 14.20 0.1M
2024-04-12 14.56 14.62 14.32 14.40 0.0M
2024-04-11 14.60 14.72 14.47 14.68 0.1M
2024-04-10 14.48 14.56 14.42 14.55 0.1M
2024-04-09 14.81 14.88 14.74 14.83 0.1M
2024-04-08 14.71 14.85 14.66 14.82 0.0M
2024-04-05 14.50 14.67 14.50 14.62 0.1M
2024-04-04 14.79 14.86 14.47 14.47 0.0M
2024-04-03 14.53 14.71 14.52 14.66 0.1M
2024-04-02 14.80 14.80 14.59 14.62 0.1M
2024-04-01 14.99 15.00 14.82 14.88 0.1M
2024-03-28 14.91 15.01 14.91 14.94 0.0M
2024-03-27 14.86 14.92 14.73 14.92 0.0M
2024-03-26 14.88 14.90 14.77 14.80 0.1M
2024-03-25 14.81 14.86 14.79 14.81 0.1M
2024-03-22 14.90 14.90 14.77 14.78 0.1M
2024-03-21 14.93 15.03 14.90 14.93 0.2M
2024-03-20 14.58 14.90 14.58 14.85 0.1M
2024-03-19 14.50 14.59 14.42 14.58 0.1M
2024-03-18 14.66 14.70 14.50 14.53 0.1M
2024-03-15 14.66 14.71 14.55 14.57 0.0M
2024-03-14 14.95 14.95 14.57 14.70 0.2M
2024-03-13 14.94 15.05 14.88 14.90 0.0M
2024-03-12 15.00 15.00 14.79 14.98 0.1M
2024-03-11 14.99 15.14 14.96 14.98 0.0M
2024-03-08 15.11 15.25 14.97 15.05 0.1M
2024-03-07 15.06 15.15 15.02 15.09 0.1M
2024-03-06 14.87 15.07 14.84 15.00 0.0M
2024-03-05 14.57 14.83 14.57 14.70 0.1M
2024-03-04 14.60 14.65 14.51 14.53 0.1M
2024-03-01 14.54 14.62 14.41 14.57 0.1M
2024-02-29 14.55 14.59 14.43 14.47 0.1M
2024-02-28 14.45 14.52 14.42 14.42 0.0M
2024-02-27 14.56 14.60 14.49 14.60 0.1M
2024-02-26 14.36 14.58 14.36 14.53 0.1M
2024-02-23 14.42 14.49 14.40 14.40 0.1M
2024-02-22 14.61 14.65 14.45 14.49 0.1M
2024-02-21 14.60 14.66 14.50 14.56 0.1M
2024-02-20 14.71 14.79 14.61 14.66 0.1M
2024-02-16 14.83 14.93 14.80 14.83 0.1M
2024-02-15 15.10 15.10 14.82 14.92 0.1M
2024-02-14 14.60 14.97 14.60 14.96 0.1M
2024-02-13 14.50 14.59 14.32 14.43 0.1M
2024-02-12 14.60 14.91 14.60 14.83 0.1M
2024-02-09 14.49 14.66 14.45 14.65 0.0M
2024-02-08 14.27 14.46 14.27 14.42 0.1M
2024-02-07 14.36 14.36 14.26 14.29 0.0M
2024-02-06 14.12 14.34 14.12 14.34 0.0M
2024-02-05 14.19 14.19 13.96 14.10 0.1M
2024-02-02 14.17 14.27 14.09 14.25 0.0M
2024-02-01 14.24 14.27 14.06 14.24 0.0M
2024-01-31 14.44 14.55 14.24 14.27 0.0M
2024-01-30 14.61 14.61 14.46 14.54 0.0M
2024-01-29 14.39 14.66 14.36 14.66 0.1M
2024-01-26 14.48 14.56 14.36 14.41 0.0M
2024-01-25 14.53 14.57 14.39 14.47 0.0M
2024-01-24 14.80 14.82 14.43 14.43 0.0M
2024-01-23 14.76 14.79 14.62 14.68 0.0M
2024-01-22 14.58 14.78 14.58 14.66 0.1M
2024-01-19 14.41 14.46 14.26 14.46 0.1M
2024-01-18 14.37 14.42 14.26 14.38 0.0M
2024-01-17 14.25 14.30 14.17 14.30 0.0M
2024-01-16 14.55 14.55 14.36 14.38 0.0M
2024-01-12 14.69 14.81 14.63 14.68 0.0M
2024-01-11 14.70 14.71 14.47 14.64 0.1M
2024-01-10 14.65 14.72 14.57 14.70 0.1M
2024-01-09 14.67 14.67 14.55 14.60 0.0M
2024-01-08 14.54 14.79 14.51 14.76 0.1M
2024-01-05 14.64 14.75 14.53 14.58 0.0M
2024-01-04 14.63 14.75 14.60 14.68 0.0M
2024-01-03 14.91 14.91 14.61 14.62 0.1M
2024-01-02 15.28 15.29 14.99 15.04 0.1M