99,350$
0,27%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 97,58 | 101,98 | 96,83 | 99,35 | 0,27% | 570.503,00 |
| 19.12.2024 | 101,60 | 102,94 | 98,43 | 99,08 | -1,68% | 394.946,00 |
| 18.12.2024 | 107,30 | 107,95 | 100,09 | 100,77 | -5,64% | 352.172,00 |
| 17.12.2024 | 107,02 | 107,08 | 105,00 | 106,79 | -0,97% | 267.840,00 |
| 16.12.2024 | 109,66 | 109,66 | 107,40 | 107,84 | -1,19% | 186.143,00 |
| 13.12.2024 | 108,65 | 111,19 | 107,86 | 109,14 | 1,06% | 203.398,00 |
| 12.12.2024 | 107,38 | 109,04 | 106,96 | 108,00 | 0,03% | 190.256,00 |
| 11.12.2024 | 108,57 | 109,09 | 106,75 | 107,97 | 0,85% | 214.108,00 |
| 10.12.2024 | 106,48 | 107,96 | 105,68 | 107,06 | -0,13% | 265.734,00 |
| 09.12.2024 | 109,04 | 109,77 | 107,10 | 107,20 | -1,06% | 213.102,00 |
| 06.12.2024 | 107,86 | 108,48 | 106,83 | 108,35 | 1,13% | 195.312,00 |
| 05.12.2024 | 107,71 | 108,83 | 106,98 | 107,14 | -1,45% | 150.236,00 |
| 04.12.2024 | 108,83 | 109,62 | 108,07 | 108,72 | -0,07% | 181.436,00 |
| 03.12.2024 | 108,69 | 109,97 | 108,37 | 108,80 | 0,21% | 425.863,00 |
| 02.12.2024 | 108,90 | 109,50 | 107,98 | 108,57 | -0,06% | 211.822,00 |
| 29.11.2024 | 108,84 | 109,58 | 107,89 | 108,64 | 1,18% | 125.076,00 |
| 27.11.2024 | 109,24 | 110,17 | 107,14 | 107,37 | -1,34% | 178.451,00 |
| 26.11.2024 | 110,84 | 111,25 | 108,30 | 108,83 | -2,46% | 209.947,00 |
| 25.11.2024 | 111,40 | 113,43 | 110,80 | 111,57 | 0,90% | 322.367,00 |
| 22.11.2024 | 108,80 | 111,10 | 108,78 | 110,58 | 4,49% | 273.065,00 |
| 20.11.2024 | 105,00 | 105,90 | 103,76 | 105,83 | 0,84% | 186.698,00 |
| 19.11.2024 | 102,19 | 105,18 | 101,98 | 104,95 | 1,25% | 238.923,00 |
| 18.11.2024 | 101,64 | 103,88 | 101,05 | 103,65 | 2,23% | 263.808,00 |
| 15.11.2024 | 103,87 | 104,08 | 101,06 | 101,39 | -2,20% | 309.031,00 |
| 14.11.2024 | 104,29 | 104,83 | 102,33 | 103,67 | 0,47% | 251.268,00 |
| 13.11.2024 | 105,25 | 105,25 | 102,48 | 103,18 | -0,39% | 227.680,00 |
| 12.11.2024 | 106,00 | 106,57 | 102,88 | 103,58 | -2,50% | 231.391,00 |
| 11.11.2024 | 107,50 | 107,79 | 105,09 | 106,24 | 0,49% | 264.644,00 |
| 08.11.2024 | 104,06 | 106,33 | 104,06 | 105,72 | 1,79% | 266.545,00 |
| 07.11.2024 | 102,90 | 105,82 | 102,64 | 103,86 | 0,68% | 321.545,00 |
| 06.11.2024 | 105,20 | 106,89 | 100,54 | 103,16 | 4,57% | 676.955,00 |
| 05.11.2024 | 95,04 | 98,96 | 95,04 | 98,65 | 3,13% | 285.333,00 |
| 04.11.2024 | 93,08 | 96,27 | 93,08 | 95,66 | 2,10% | 327.875,00 |
| 01.11.2024 | 93,85 | 94,80 | 93,58 | 93,69 | 0,05% | 221.178,00 |
| 31.10.2024 | 93,99 | 96,31 | 93,61 | 93,64 | -1,60% | 330.577,00 |
| 30.10.2024 | 94,14 | 96,75 | 94,12 | 95,16 | 0,92% | 278.488,00 |
| 29.10.2024 | 94,88 | 94,88 | 93,54 | 94,29 | -1,18% | 214.430,00 |
| 28.10.2024 | 95,52 | 96,84 | 95,06 | 95,42 | 1,64% | 234.223,00 |
| 25.10.2024 | 94,34 | 95,22 | 93,27 | 93,88 | 0,07% | 182.112,00 |
| 24.10.2024 | 93,25 | 94,05 | 92,09 | 93,81 | 0,71% | 215.234,00 |
| 23.10.2024 | 91,94 | 93,20 | 91,40 | 93,15 | 0,95% | 157.746,00 |
| 22.10.2024 | 93,05 | 93,57 | 92,25 | 92,27 | -1,49% | 123.585,00 |
| 21.10.2024 | 95,00 | 95,49 | 93,64 | 93,67 | -1,33% | 172.441,00 |
| 18.10.2024 | 96,38 | 96,38 | 94,70 | 94,93 | -1,35% | 352.524,00 |
| 17.10.2024 | 96,80 | 96,80 | 95,22 | 96,23 | -0,30% | 158.025,00 |
| 16.10.2024 | 95,71 | 97,65 | 95,48 | 96,52 | 2,07% | 162.194,00 |
| 15.10.2024 | 95,18 | 96,40 | 94,47 | 94,56 | -0,84% | 171.924,00 |
| 14.10.2024 | 94,42 | 95,64 | 94,42 | 95,36 | 0,73% | 125.306,00 |
| 11.10.2024 | 93,03 | 95,09 | 93,03 | 94,67 | 1,51% | 115.040,00 |
| 10.10.2024 | 92,71 | 93,26 | 91,25 | 93,26 | -0,82% | 210.888,00 |
| 09.10.2024 | 93,18 | 94,45 | 92,67 | 94,03 | 1,17% | 134.014,00 |
| 08.10.2024 | 93,88 | 94,26 | 92,90 | 92,94 | -0,55% | 166.618,00 |
| 07.10.2024 | 92,44 | 93,78 | 92,42 | 93,45 | 0,16% | 139.104,00 |
| 04.10.2024 | 93,49 | 93,49 | 92,09 | 93,30 | 2,53% | 168.031,00 |
| 03.10.2024 | 91,08 | 92,24 | 90,45 | 91,00 | -0,69% | 152.344,00 |
| 02.10.2024 | 92,77 | 93,65 | 91,62 | 91,63 | -1,79% | 170.211,00 |
| 01.10.2024 | 94,32 | 94,54 | 91,92 | 93,30 | -1,54% | 164.938,00 |
| 30.09.2024 | 93,78 | 95,02 | 92,94 | 94,76 | 0,28% | 157.399,00 |
| 27.09.2024 | 95,32 | 96,39 | 94,08 | 94,50 | 0,46% | 151.700,00 |
| 26.09.2024 | 95,27 | 96,47 | 94,06 | 94,07 | 0,55% | 184.579,00 |
| 25.09.2024 | 94,50 | 94,50 | 93,03 | 93,56 | -0,47% | 210.344,00 |
| 24.09.2024 | 93,63 | 94,19 | 92,87 | 94,00 | 1,05% | 213.976,00 |
| 23.09.2024 | 93,86 | 94,94 | 92,94 | 93,02 | -0,04% | 146.428,00 |
| 20.09.2024 | 94,33 | 95,17 | 92,69 | 93,06 | -2,32% | 955.701,00 |
| 19.09.2024 | 94,57 | 95,50 | 92,29 | 95,27 | 4,36% | 331.305,00 |
| 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 |