91,290$
-0,71%
Echtzeit-Aktienkurs Arcosa
Bid:
Ask:
Aktienkurse zur Arcosa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 91,95 | 94,02 | 90,70 | 91,29 | -0,71% | 421.485,00 |
| 17.09.2024 | 91,90 | 92,90 | 91,12 | 91,94 | 1,23% | 173.949,00 |
| 16.09.2024 | 91,33 | 91,50 | 89,40 | 90,82 | -0,57% | 223.076,00 |
| 13.09.2024 | 89,97 | 91,44 | 88,78 | 91,34 | 4,07% | 212.937,00 |
| 12.09.2024 | 85,81 | 88,11 | 84,80 | 87,77 | 2,94% | 212.054,00 |
| 11.09.2024 | 81,92 | 85,37 | 80,49 | 85,26 | 3,28% | 242.845,00 |
| 10.09.2024 | 82,31 | 83,29 | 81,33 | 82,55 | 0,50% | 267.581,00 |
| 09.09.2024 | 81,47 | 82,70 | 80,79 | 82,14 | 0,44% | 248.066,00 |
| 06.09.2024 | 82,94 | 84,44 | 81,64 | 81,78 | -1,54% | 333.965,00 |
| 05.09.2024 | 84,16 | 84,22 | 82,39 | 83,06 | -1,24% | 211.055,00 |
| 04.09.2024 | 86,13 | 86,37 | 83,90 | 84,10 | -2,47% | 206.084,00 |
| 03.09.2024 | 90,54 | 91,32 | 85,74 | 86,23 | -5,75% | 223.172,00 |
| 30.08.2024 | 90,82 | 92,02 | 89,92 | 91,49 | 1,13% | 275.412,00 |
| 29.08.2024 | 91,51 | 91,82 | 89,77 | 90,47 | 0,00% | 341.745,00 |
| 28.08.2024 | 91,11 | 92,22 | 90,46 | 90,47 | -0,87% | 185.450,00 |
| 27.08.2024 | 92,88 | 92,89 | 91,14 | 91,26 | -1,50% | 246.454,00 |
| 26.08.2024 | 92,00 | 93,70 | 91,98 | 92,65 | 1,36% | 339.229,00 |
| 23.08.2024 | 88,49 | 91,86 | 87,89 | 91,41 | 4,64% | 270.358,00 |
| 22.08.2024 | 87,15 | 87,73 | 86,51 | 87,36 | -0,01% | 141.368,00 |
| 21.08.2024 | 86,63 | 87,38 | 85,52 | 87,37 | 1,57% | 181.106,00 |
| 20.08.2024 | 86,41 | 87,17 | 85,13 | 86,02 | -0,75% | 298.494,00 |
| 19.08.2024 | 83,75 | 86,75 | 83,75 | 86,67 | 3,60% | 353.057,00 |
| 16.08.2024 | 85,27 | 86,38 | 83,30 | 83,66 | -2,20% | 165.025,00 |
| 15.08.2024 | 86,03 | 86,03 | 83,73 | 85,54 | 2,53% | 198.576,00 |
| 14.08.2024 | 83,75 | 84,33 | 82,70 | 83,43 | -0,05% | 379.024,00 |
| 13.08.2024 | 81,88 | 83,57 | 81,12 | 83,47 | 2,51% | 213.520,00 |
| 12.08.2024 | 83,26 | 83,30 | 78,72 | 81,43 | 0,12% | 417.993,00 |
| 09.08.2024 | 82,09 | 82,16 | 80,90 | 81,33 | -0,94% | 275.053,00 |
| 08.08.2024 | 80,55 | 82,86 | 80,11 | 82,10 | 3,78% | 316.142,00 |
| 07.08.2024 | 81,58 | 81,91 | 77,98 | 79,11 | 1,81% | 467.156,00 |
| 06.08.2024 | 75,63 | 78,00 | 74,37 | 77,70 | 1,87% | 422.419,00 |
| 05.08.2024 | 75,31 | 78,10 | 72,75 | 76,27 | -3,60% | 512.752,00 |
| 02.08.2024 | 86,16 | 86,42 | 78,81 | 79,12 | -12,98% | 599.899,00 |
| 01.08.2024 | 92,98 | 94,14 | 89,21 | 90,92 | -2,14% | 361.128,00 |
| 31.07.2024 | 92,34 | 95,50 | 91,92 | 92,91 | 1,29% | 309.003,00 |
| 30.07.2024 | 92,54 | 93,23 | 91,25 | 91,73 | 0,10% | 139.988,00 |
| 29.07.2024 | 92,41 | 93,55 | 90,81 | 91,64 | -0,52% | 135.140,00 |
| 26.07.2024 | 91,87 | 92,80 | 91,02 | 92,12 | 2,66% | 129.917,00 |
| 25.07.2024 | 88,90 | 91,68 | 87,52 | 89,73 | 1,90% | 209.594,00 |
| 24.07.2024 | 91,31 | 92,27 | 87,90 | 88,06 | -4,45% | 174.009,00 |
| 23.07.2024 | 88,84 | 92,56 | 88,84 | 92,16 | 2,91% | 314.739,00 |
| 22.07.2024 | 89,30 | 90,48 | 87,84 | 89,55 | 1,27% | 515.327,00 |
| 19.07.2024 | 89,16 | 89,16 | 87,66 | 88,43 | -0,64% | 274.110,00 |
| 18.07.2024 | 89,23 | 91,92 | 88,46 | 89,00 | -0,78% | 160.277,00 |
| 17.07.2024 | 91,56 | 93,00 | 89,64 | 89,70 | -3,35% | 329.665,00 |
| 16.07.2024 | 88,78 | 93,07 | 88,78 | 92,81 | 5,56% | 267.959,00 |
| 15.07.2024 | 87,70 | 88,91 | 86,23 | 87,92 | 1,41% | 218.631,00 |
| 12.07.2024 | 86,49 | 88,09 | 86,11 | 86,70 | 1,68% | 161.666,00 |
| 11.07.2024 | 84,69 | 85,70 | 84,04 | 85,27 | 3,43% | 177.972,00 |
| 10.07.2024 | 81,35 | 82,47 | 80,90 | 82,44 | 1,73% | 144.590,00 |
| 09.07.2024 | 81,21 | 81,97 | 80,95 | 81,04 | -0,56% | 142.227,00 |
| 08.07.2024 | 82,00 | 82,30 | 81,33 | 81,50 | -0,02% | 175.008,00 |
| 05.07.2024 | 81,46 | 81,56 | 80,27 | 81,52 | -0,59% | 185.354,00 |
| 03.07.2024 | 82,08 | 83,02 | 81,67 | 82,00 | 0,43% | 88.398,00 |
| 02.07.2024 | 81,02 | 81,90 | 80,54 | 81,65 | 1,10% | 238.939,00 |
| 01.07.2024 | 83,31 | 83,85 | 80,53 | 80,76 | -3,18% | 309.540,00 |
| 28.06.2024 | 82,93 | 84,25 | 82,85 | 83,41 | 1,21% | 520.809,00 |
| 27.06.2024 | 83,15 | 83,35 | 82,34 | 82,41 | -0,33% | 139.183,00 |
| 26.06.2024 | 82,30 | 83,06 | 82,30 | 82,68 | -0,22% | 229.231,00 |
| 25.06.2024 | 84,33 | 84,33 | 82,30 | 82,86 | -1,40% | 146.000,00 |
| 24.06.2024 | 84,00 | 85,16 | 83,89 | 84,04 | 0,23% | 166.455,00 |
| 21.06.2024 | 83,16 | 83,99 | 82,56 | 83,85 | 0,52% | 609.291,00 |
| 20.06.2024 | 83,82 | 84,49 | 82,91 | 83,42 | -1,29% | 113.255,00 |
| 18.06.2024 | 84,52 | 85,21 | 84,27 | 84,51 | -0,25% | 173.407,00 |
| 17.06.2024 | 83,33 | 84,84 | 82,90 | 84,72 | 1,34% | 119.548,00 |
| 14.06.2024 | 83,31 | 83,63 | 82,17 | 83,60 | -1,31% | 177.374,00 |
| 13.06.2024 | 84,63 | 84,91 | 83,35 | 84,71 | -0,29% | 110.525,00 |
| 12.06.2024 | 85,80 | 87,11 | 84,94 | 84,96 | 1,91% | 151.392,00 |
| 11.06.2024 | 83,97 | 83,97 | 82,92 | 83,37 | -1,30% | 141.660,00 |
| 10.06.2024 | 82,33 | 84,52 | 82,27 | 84,47 | 1,00% | 230.363,00 |
| 07.06.2024 | 84,31 | 85,08 | 83,14 | 83,63 | -1,33% | 109.472,00 |
| 06.06.2024 | 85,46 | 85,63 | 84,00 | 84,76 | -1,27% | 110.657,00 |
| 05.06.2024 | 84,33 | 86,01 | 83,30 | 85,85 | 2,20% | 201.717,00 |
| 04.06.2024 | 85,61 | 85,87 | 83,23 | 84,00 | -2,55% | 171.618,00 |
| 03.06.2024 | 88,39 | 88,81 | 85,88 | 86,20 | -1,95% | 152.422,00 |
| 31.05.2024 | 88,60 | 89,43 | 86,97 | 87,91 | -0,60% | 331.705,00 |
| 30.05.2024 | 86,80 | 88,52 | 86,38 | 88,44 | 2,25% | 401.876,00 |
| 29.05.2024 | 85,99 | 86,97 | 85,81 | 86,49 | -0,79% | 182.052,00 |
| 28.05.2024 | 87,56 | 87,56 | 86,04 | 87,18 | -0,07% | 164.898,00 |
| 24.05.2024 | 85,87 | 87,41 | 85,62 | 87,24 | 1,94% | 219.619,00 |
| 23.05.2024 | 85,56 | 87,10 | 84,90 | 85,58 | 0,20% | 377.854,00 |
| 22.05.2024 | 86,24 | 86,55 | 85,15 | 85,41 | -1,01% | 169.781,00 |
| 21.05.2024 | 85,70 | 86,47 | 85,39 | 86,28 | 0,12% | 199.209,00 |
| 20.05.2024 | 86,37 | 87,32 | 86,04 | 86,18 | -0,45% | 128.456,00 |
| 17.05.2024 | 87,18 | 87,20 | 86,09 | 86,57 | -0,29% | 202.001,00 |
| 16.05.2024 | 89,00 | 89,00 | 86,60 | 86,82 | -2,71% | 163.444,00 |
| 15.05.2024 | 88,43 | 89,44 | 88,15 | 89,24 | 2,09% | 156.630,00 |
| 14.05.2024 | 88,91 | 88,91 | 86,59 | 87,41 | -0,25% | 156.526,00 |
| 13.05.2024 | 89,15 | 89,15 | 87,51 | 87,63 | -0,77% | 108.381,00 |
| 10.05.2024 | 88,15 | 88,44 | 87,14 | 88,31 | 0,18% | 126.670,00 |
| 09.05.2024 | 87,81 | 88,87 | 87,67 | 88,15 | 0,66% | 173.361,00 |
| 08.05.2024 | 87,38 | 87,95 | 86,29 | 87,57 | -0,32% | 174.160,00 |
| 07.05.2024 | 87,37 | 89,17 | 87,26 | 87,85 | 0,97% | 310.563,00 |
| 06.05.2024 | 86,57 | 87,42 | 85,29 | 87,01 | 1,97% | 389.620,00 |
| 03.05.2024 | 80,43 | 86,48 | 79,19 | 85,33 | 9,96% | 544.973,00 |
| 02.05.2024 | 76,97 | 77,83 | 75,54 | 77,60 | 1,57% | 260.372,00 |
| 01.05.2024 | 76,13 | 77,71 | 75,83 | 76,40 | 0,50% | 278.067,00 |
| 30.04.2024 | 77,61 | 77,89 | 75,99 | 76,02 | -2,81% | 168.832,00 |
| 29.04.2024 | 77,72 | 78,27 | 77,11 | 78,22 | 1,14% | 226.948,00 |
| 26.04.2024 | 76,95 | 77,92 | 76,40 | 77,34 | 0,83% | 168.834,00 |