87,690$
2,38%
Echtzeit-Aktienkurs Arcosa
Bid:
Ask:
Aktienkurse zur Arcosa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 86,03 | 87,81 | 85,62 | 87,69 | 2,38% | 229.383,00 |
| 25.06.2025 | 87,95 | 88,14 | 85,56 | 85,65 | -2,69% | 224.465,00 |
| 24.06.2025 | 87,66 | 88,02 | 86,62 | 88,02 | 1,37% | 240.713,00 |
| 23.06.2025 | 84,35 | 86,87 | 84,14 | 86,83 | 2,39% | 199.622,00 |
| 20.06.2025 | 86,65 | 87,16 | 84,32 | 84,80 | -2,53% | 389.833,00 |
| 18.06.2025 | 86,64 | 88,06 | 86,59 | 87,00 | 0,39% | 237.908,00 |
| 17.06.2025 | 85,45 | 87,16 | 85,06 | 86,66 | 1,29% | 320.792,00 |
| 16.06.2025 | 87,14 | 87,21 | 85,06 | 85,56 | -0,31% | 325.907,00 |
| 13.06.2025 | 87,14 | 87,47 | 84,79 | 85,83 | -2,14% | 317.767,00 |
| 12.06.2025 | 88,49 | 89,08 | 87,28 | 87,71 | -1,78% | 335.366,00 |
| 11.06.2025 | 90,26 | 90,73 | 88,99 | 89,30 | -0,66% | 154.269,00 |
| 10.06.2025 | 90,30 | 90,30 | 88,62 | 89,89 | -0,06% | 215.037,00 |
| 09.06.2025 | 89,90 | 90,61 | 89,53 | 89,94 | 0,45% | 150.838,00 |
| 06.06.2025 | 89,96 | 90,60 | 88,54 | 89,54 | 0,70% | 174.632,00 |
| 05.06.2025 | 87,80 | 89,10 | 86,81 | 88,92 | 1,32% | 216.526,00 |
| 04.06.2025 | 88,04 | 88,79 | 87,67 | 87,76 | -0,31% | 140.911,00 |
| 03.06.2025 | 86,46 | 88,11 | 86,15 | 88,03 | 1,97% | 121.154,00 |
| 02.06.2025 | 85,96 | 86,50 | 84,60 | 86,33 | 0,07% | 202.657,00 |
| 30.05.2025 | 85,77 | 86,74 | 85,27 | 86,27 | 0,06% | 178.756,00 |
| 29.05.2025 | 87,04 | 87,04 | 85,25 | 86,22 | 0,19% | 135.791,00 |
| 28.05.2025 | 87,10 | 87,78 | 85,89 | 86,06 | -1,85% | 178.431,00 |
| 27.05.2025 | 85,51 | 87,80 | 85,27 | 87,68 | 3,54% | 269.699,00 |
| 23.05.2025 | 83,07 | 85,16 | 83,07 | 84,68 | -0,11% | 162.871,00 |
| 22.05.2025 | 84,56 | 85,49 | 84,20 | 84,77 | -0,52% | 177.725,00 |
| 21.05.2025 | 86,46 | 87,12 | 85,02 | 85,21 | -2,45% | 147.081,00 |
| 20.05.2025 | 88,36 | 88,36 | 87,28 | 87,35 | -0,58% | 150.369,00 |
| 19.05.2025 | 86,98 | 88,23 | 86,94 | 87,86 | -1,27% | 151.684,00 |
| 16.05.2025 | 88,56 | 89,28 | 87,93 | 88,99 | 0,80% | 259.708,00 |
| 15.05.2025 | 88,06 | 88,90 | 87,19 | 88,28 | -0,32% | 208.850,00 |
| 14.05.2025 | 90,30 | 90,58 | 88,42 | 88,56 | -2,14% | 296.328,00 |
| 13.05.2025 | 90,94 | 91,43 | 90,16 | 90,50 | -0,03% | 271.364,00 |
| 12.05.2025 | 90,29 | 91,28 | 88,91 | 90,53 | 4,06% | 263.446,00 |
| 09.05.2025 | 87,00 | 87,24 | 85,94 | 87,00 | 0,22% | 249.259,00 |
| 08.05.2025 | 83,00 | 87,33 | 82,75 | 86,81 | 5,80% | 320.722,00 |
| 07.05.2025 | 87,86 | 88,20 | 81,59 | 82,05 | -4,56% | 556.588,00 |
| 06.05.2025 | 83,79 | 86,39 | 82,97 | 85,97 | 2,32% | 507.662,00 |
| 05.05.2025 | 83,88 | 84,83 | 83,10 | 84,02 | -0,08% | 287.347,00 |
| 02.05.2025 | 83,19 | 84,81 | 82,82 | 84,09 | 2,49% | 219.474,00 |
| 01.05.2025 | 81,06 | 83,27 | 80,68 | 82,05 | 2,47% | 244.053,00 |
| 30.04.2025 | 79,37 | 80,43 | 77,90 | 80,07 | -0,06% | 325.374,00 |
| 29.04.2025 | 80,37 | 80,69 | 79,19 | 80,12 | -0,06% | 205.152,00 |
| 28.04.2025 | 80,28 | 81,32 | 79,33 | 80,17 | -0,09% | 221.105,00 |
| 25.04.2025 | 79,82 | 80,97 | 79,35 | 80,24 | -0,32% | 184.849,00 |
| 24.04.2025 | 78,20 | 80,80 | 78,09 | 80,50 | 2,85% | 183.017,00 |
| 23.04.2025 | 78,64 | 81,22 | 78,24 | 78,27 | 2,01% | 284.309,00 |
| 22.04.2025 | 76,88 | 77,77 | 75,33 | 76,73 | 2,32% | 243.845,00 |
| 21.04.2025 | 76,56 | 76,86 | 73,93 | 74,99 | -3,10% | 241.709,00 |
| 17.04.2025 | 76,75 | 78,12 | 76,63 | 77,39 | 0,43% | 375.412,00 |
| 16.04.2025 | 77,18 | 78,24 | 76,00 | 77,06 | -0,57% | 254.946,00 |
| 15.04.2025 | 78,52 | 79,28 | 77,45 | 77,50 | -0,59% | 207.372,00 |
| 14.04.2025 | 77,46 | 78,89 | 76,29 | 77,96 | 1,10% | 292.509,00 |
| 11.04.2025 | 75,13 | 77,42 | 74,28 | 77,11 | 2,39% | 242.743,00 |
| 10.04.2025 | 76,32 | 76,34 | 73,34 | 75,31 | -3,70% | 393.942,00 |
| 09.04.2025 | 70,05 | 79,43 | 69,41 | 78,20 | 10,67% | 489.917,00 |
| 08.04.2025 | 73,66 | 74,24 | 69,54 | 70,66 | -1,62% | 411.825,00 |
| 07.04.2025 | 69,48 | 75,59 | 68,11 | 71,82 | -0,79% | 428.108,00 |
| 04.04.2025 | 72,71 | 72,96 | 69,85 | 72,39 | -4,04% | 564.111,00 |
| 03.04.2025 | 77,11 | 77,35 | 75,11 | 75,44 | -7,34% | 392.999,00 |
| 02.04.2025 | 76,99 | 81,60 | 76,99 | 81,42 | 4,16% | 332.080,00 |
| 01.04.2025 | 77,18 | 78,31 | 75,98 | 78,17 | 1,36% | 360.066,00 |
| 31.03.2025 | 78,52 | 78,78 | 75,78 | 77,12 | -3,56% | 408.230,00 |
| 28.03.2025 | 81,51 | 81,67 | 79,78 | 79,97 | -2,33% | 423.614,00 |
| 27.03.2025 | 81,00 | 82,36 | 80,45 | 81,88 | 0,64% | 404.821,00 |
| 26.03.2025 | 82,38 | 83,43 | 80,77 | 81,36 | -1,24% | 334.795,00 |
| 25.03.2025 | 81,65 | 82,86 | 80,92 | 82,38 | 0,65% | 423.537,00 |
| 24.03.2025 | 81,50 | 82,47 | 81,03 | 81,85 | 2,75% | 240.707,00 |
| 21.03.2025 | 79,47 | 79,75 | 78,49 | 79,66 | -0,92% | 591.877,00 |
| 20.03.2025 | 80,57 | 82,02 | 80,05 | 80,40 | -1,74% | 247.881,00 |
| 19.03.2025 | 79,88 | 81,88 | 79,76 | 81,82 | 2,07% | 319.226,00 |
| 18.03.2025 | 80,34 | 80,73 | 79,06 | 80,16 | -1,33% | 227.033,00 |
| 17.03.2025 | 79,95 | 81,54 | 79,25 | 81,24 | 0,68% | 276.209,00 |
| 14.03.2025 | 79,70 | 80,86 | 78,93 | 80,69 | 2,45% | 281.823,00 |
| 13.03.2025 | 80,63 | 81,16 | 78,28 | 78,76 | -1,69% | 252.875,00 |
| 12.03.2025 | 82,56 | 82,73 | 79,92 | 80,11 | -1,71% | 331.616,00 |
| 11.03.2025 | 79,60 | 82,33 | 79,34 | 81,50 | 3,76% | 462.198,00 |
| 10.03.2025 | 78,05 | 79,30 | 77,50 | 78,55 | -1,28% | 476.142,00 |
| 07.03.2025 | 81,19 | 81,19 | 78,06 | 79,57 | -2,28% | 403.721,00 |
| 06.03.2025 | 81,43 | 83,05 | 80,34 | 81,43 | -1,11% | 456.476,00 |
| 05.03.2025 | 79,29 | 82,71 | 79,29 | 82,34 | 3,52% | 488.901,00 |
| 04.03.2025 | 79,72 | 81,02 | 77,84 | 79,54 | -2,29% | 473.980,00 |
| 03.03.2025 | 83,57 | 84,02 | 81,05 | 81,40 | -2,96% | 654.162,00 |
| 28.02.2025 | 86,31 | 87,60 | 78,86 | 83,88 | -8,41% | 903.858,00 |
| 27.02.2025 | 93,40 | 94,47 | 91,17 | 91,58 | -1,92% | 277.383,00 |
| 26.02.2025 | 93,33 | 95,26 | 93,10 | 93,37 | 0,48% | 213.778,00 |
| 25.02.2025 | 92,53 | 94,25 | 91,72 | 92,92 | 0,84% | 229.778,00 |
| 24.02.2025 | 93,26 | 93,77 | 91,92 | 92,15 | -0,87% | 302.261,00 |
| 21.02.2025 | 98,35 | 98,53 | 92,53 | 92,96 | -3,87% | 259.145,00 |
| 20.02.2025 | 98,83 | 98,83 | 96,40 | 96,70 | -1,89% | 225.517,00 |
| 19.02.2025 | 99,34 | 99,58 | 97,84 | 98,56 | -1,92% | 229.841,00 |
| 18.02.2025 | 100,31 | 101,35 | 99,34 | 100,49 | 0,39% | 232.183,00 |
| 14.02.2025 | 101,10 | 101,36 | 98,68 | 100,10 | -0,43% | 167.100,00 |
| 13.02.2025 | 100,17 | 101,72 | 99,62 | 100,53 | 0,53% | 217.496,00 |
| 12.02.2025 | 99,25 | 101,00 | 98,76 | 100,00 | -1,86% | 263.822,00 |
| 11.02.2025 | 101,20 | 102,32 | 101,12 | 101,90 | -0,42% | 141.475,00 |
| 10.02.2025 | 102,51 | 103,06 | 101,53 | 102,33 | 0,62% | 156.114,00 |
| 07.02.2025 | 103,39 | 103,84 | 101,35 | 101,70 | -1,77% | 258.475,00 |
| 06.02.2025 | 103,03 | 103,66 | 102,11 | 103,53 | 0,86% | 210.017,00 |
| 05.02.2025 | 101,36 | 103,63 | 101,01 | 102,65 | 1,27% | 220.385,00 |
| 04.02.2025 | 100,16 | 102,03 | 99,68 | 101,36 | 1,36% | 235.513,00 |
| 03.02.2025 | 98,27 | 100,80 | 98,18 | 100,00 | -1,28% | 273.618,00 |