111,260$
-2,61%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 114,46 | 115,00 | 110,99 | 111,26 | -2,61% | 208.903,00 |
| 14.04.2026 | 114,53 | 114,53 | 111,61 | 114,24 | -0,20% | 183.826,00 |
| 13.04.2026 | 112,43 | 114,54 | 111,53 | 114,47 | 2,57% | 240.467,00 |
| 10.04.2026 | 112,14 | 112,42 | 111,01 | 111,60 | -0,37% | 207.879,00 |
| 09.04.2026 | 110,10 | 113,15 | 109,22 | 112,01 | 1,73% | 180.355,00 |
| 08.04.2026 | 111,50 | 113,30 | 109,77 | 110,10 | 3,66% | 392.646,00 |
| 07.04.2026 | 106,08 | 107,62 | 105,03 | 106,21 | -0,07% | 235.653,00 |
| 06.04.2026 | 106,43 | 107,22 | 105,04 | 106,28 | -1,32% | 271.590,00 |
| 02.04.2026 | 105,60 | 109,01 | 104,38 | 107,70 | -0,30% | 308.383,00 |
| 01.04.2026 | 107,01 | 109,50 | 106,14 | 108,02 | 1,77% | 316.475,00 |
| 31.03.2026 | 104,07 | 107,01 | 102,42 | 106,14 | 3,97% | 259.357,00 |
| 30.03.2026 | 103,64 | 103,90 | 99,99 | 102,09 | -0,74% | 344.410,00 |
| 27.03.2026 | 105,32 | 106,86 | 102,53 | 102,85 | -2,22% | 302.492,00 |
| 26.03.2026 | 105,18 | 106,10 | 103,87 | 105,19 | -1,43% | 318.594,00 |
| 25.03.2026 | 108,53 | 108,53 | 105,28 | 106,72 | 0,69% | 215.972,00 |
| 24.03.2026 | 104,61 | 107,48 | 102,91 | 105,99 | 1,66% | 335.122,00 |
| 23.03.2026 | 103,25 | 106,89 | 103,25 | 104,26 | 3,56% | 229.546,00 |
| 20.03.2026 | 102,41 | 102,52 | 99,86 | 100,68 | -1,46% | 645.623,00 |
| 19.03.2026 | 103,09 | 103,51 | 101,22 | 102,17 | -1,62% | 237.115,00 |
| 18.03.2026 | 105,27 | 105,79 | 103,68 | 103,85 | -1,32% | 362.542,00 |
| 17.03.2026 | 107,32 | 107,32 | 104,99 | 105,24 | -0,60% | 297.988,00 |
| 16.03.2026 | 107,76 | 109,03 | 105,31 | 105,88 | 0,19% | 266.206,00 |
| 13.03.2026 | 108,75 | 108,76 | 104,57 | 105,68 | -1,35% | 266.204,00 |
| 12.03.2026 | 108,66 | 109,84 | 106,12 | 107,13 | -2,89% | 467.206,00 |
| 11.03.2026 | 108,21 | 111,56 | 107,46 | 110,32 | 1,92% | 403.086,00 |
| 10.03.2026 | 110,85 | 112,24 | 108,08 | 108,24 | -1,54% | 420.768,00 |
| 09.03.2026 | 105,12 | 110,55 | 104,56 | 109,93 | 0,40% | 646.017,00 |
| 06.03.2026 | 108,00 | 109,90 | 107,09 | 109,49 | -1,61% | 467.752,00 |
| 05.03.2026 | 111,51 | 112,21 | 108,98 | 111,28 | -1,14% | 527.097,00 |
| 04.03.2026 | 110,66 | 112,94 | 109,34 | 112,56 | 2,04% | 360.479,00 |
| 03.03.2026 | 104,00 | 110,83 | 101,61 | 110,31 | 1,56% | 439.807,00 |
| 02.03.2026 | 106,46 | 112,03 | 103,88 | 108,62 | 1,06% | 680.158,00 |
| 27.02.2026 | 118,90 | 121,52 | 105,38 | 107,48 | -15,70% | 985.843,00 |
| 26.02.2026 | 126,77 | 127,76 | 123,83 | 127,50 | 0,66% | 311.144,00 |
| 25.02.2026 | 124,92 | 130,15 | 124,80 | 126,67 | 1,40% | 408.319,00 |
| 24.02.2026 | 121,46 | 125,45 | 121,46 | 124,92 | -1,11% | 251.639,00 |
| 20.02.2026 | 125,55 | 127,47 | 124,60 | 126,32 | 1,43% | 223.581,00 |
| 19.02.2026 | 121,55 | 124,63 | 121,52 | 124,54 | 1,19% | 205.523,00 |
| 18.02.2026 | 126,39 | 126,73 | 122,35 | 123,08 | -1,65% | 226.753,00 |
| 17.02.2026 | 126,96 | 127,25 | 124,53 | 125,14 | -1,83% | 166.855,00 |
| 13.02.2026 | 127,26 | 129,47 | 126,50 | 127,47 | 0,59% | 219.572,00 |
| 12.02.2026 | 129,04 | 130,74 | 126,08 | 126,72 | -0,88% | 152.153,00 |
| 11.02.2026 | 129,29 | 131,00 | 127,21 | 127,84 | -0,26% | 147.038,00 |
| 10.02.2026 | 128,43 | 128,72 | 125,38 | 128,17 | 1,27% | 184.878,00 |
| 09.02.2026 | 124,50 | 127,40 | 124,00 | 126,56 | 1,46% | 255.221,00 |
| 06.02.2026 | 122,75 | 125,20 | 121,99 | 124,74 | 3,24% | 312.866,00 |
| 05.02.2026 | 118,64 | 121,16 | 118,64 | 120,83 | 1,55% | 275.396,00 |
| 04.02.2026 | 118,53 | 119,97 | 116,89 | 118,99 | 0,95% | 144.182,00 |
| 03.02.2026 | 116,83 | 118,90 | 116,28 | 117,87 | 1,28% | 133.303,00 |
| 02.02.2026 | 114,46 | 116,97 | 113,54 | 116,38 | 1,67% | 162.794,00 |
| 30.01.2026 | 113,49 | 114,86 | 112,64 | 114,47 | -0,15% | 309.944,00 |
| 29.01.2026 | 114,33 | 115,19 | 112,83 | 114,64 | 1,41% | 185.136,00 |
| 28.01.2026 | 114,76 | 115,38 | 112,78 | 113,05 | -1,20% | 183.840,00 |
| 27.01.2026 | 113,95 | 114,97 | 113,50 | 114,42 | 0,58% | 108.947,00 |
| 26.01.2026 | 113,80 | 114,84 | 112,96 | 113,76 | -2,49% | 190.448,00 |
| 22.01.2026 | 117,45 | 118,84 | 116,05 | 116,67 | -0,55% | 194.217,00 |
| 21.01.2026 | 114,52 | 117,41 | 113,87 | 117,31 | 3,89% | 206.772,00 |
| 20.01.2026 | 113,87 | 114,23 | 111,96 | 112,92 | -2,03% | 134.269,00 |
| 16.01.2026 | 114,99 | 116,03 | 114,09 | 115,26 | -0,44% | 291.552,00 |
| 15.01.2026 | 113,67 | 116,33 | 113,00 | 115,77 | 3,09% | 344.256,00 |
| 14.01.2026 | 112,95 | 116,09 | 110,49 | 112,30 | 1,02% | 239.373,00 |
| 13.01.2026 | 110,99 | 111,37 | 109,21 | 111,17 | 0,34% | 202.488,00 |
| 12.01.2026 | 111,04 | 111,34 | 110,41 | 110,79 | -0,57% | 160.067,00 |
| 09.01.2026 | 109,99 | 111,52 | 109,16 | 111,42 | 2,79% | 208.463,00 |
| 08.01.2026 | 107,21 | 108,87 | 106,83 | 108,40 | 0,86% | 174.514,00 |
| 07.01.2026 | 108,60 | 108,60 | 105,99 | 107,48 | -0,92% | 216.500,00 |
| 06.01.2026 | 108,00 | 108,83 | 105,99 | 108,48 | -0,35% | 225.322,00 |
| 05.01.2026 | 107,68 | 110,55 | 106,33 | 108,86 | 1,94% | 203.511,00 |
| 02.01.2026 | 107,87 | 107,94 | 105,77 | 106,79 | 0,44% | 171.970,00 |
| 31.12.2025 | 107,45 | 108,06 | 105,92 | 106,32 | -1,60% | 147.867,00 |
| 30.12.2025 | 109,15 | 109,96 | 108,05 | 108,05 | -1,14% | 120.791,00 |
| 29.12.2025 | 109,93 | 110,39 | 108,81 | 109,30 | -0,89% | 160.571,00 |
| 26.12.2025 | 110,39 | 110,81 | 109,71 | 110,28 | -0,54% | 74.128,00 |
| 24.12.2025 | 111,57 | 111,63 | 110,20 | 110,88 | -0,26% | 98.744,00 |
| 23.12.2025 | 110,99 | 111,72 | 110,57 | 111,17 | -0,94% | 110.630,00 |
| 22.12.2025 | 111,92 | 112,91 | 110,70 | 112,22 | 0,90% | 184.714,00 |
| 19.12.2025 | 109,31 | 111,74 | 109,17 | 111,22 | 1,40% | 535.852,00 |
| 18.12.2025 | 109,44 | 109,93 | 108,48 | 109,68 | 1,37% | 239.608,00 |
| 17.12.2025 | 109,42 | 111,07 | 107,19 | 108,20 | -1,48% | 184.390,00 |
| 16.12.2025 | 109,13 | 110,89 | 107,86 | 109,82 | 0,04% | 261.902,00 |
| 15.12.2025 | 110,41 | 111,10 | 109,28 | 109,78 | -0,96% | 241.103,00 |
| 12.12.2025 | 112,98 | 113,25 | 109,93 | 110,84 | -1,89% | 186.761,00 |
| 11.12.2025 | 111,16 | 113,11 | 110,25 | 112,98 | 1,93% | 227.392,00 |
| 10.12.2025 | 108,91 | 111,82 | 108,57 | 110,84 | 2,38% | 287.570,00 |
| 09.12.2025 | 107,56 | 108,84 | 106,53 | 108,26 | 1,13% | 234.248,00 |
| 08.12.2025 | 107,43 | 109,43 | 106,96 | 107,05 | -0,22% | 200.222,00 |
| 05.12.2025 | 107,45 | 108,14 | 106,47 | 107,29 | 0,12% | 228.193,00 |
| 04.12.2025 | 106,34 | 107,85 | 105,46 | 107,16 | 0,12% | 184.576,00 |
| 03.12.2025 | 105,93 | 108,09 | 103,57 | 107,03 | 0,89% | 263.928,00 |
| 02.12.2025 | 105,13 | 106,66 | 105,13 | 106,09 | 0,29% | 213.762,00 |
| 01.12.2025 | 105,18 | 106,66 | 103,57 | 105,78 | -0,71% | 197.631,00 |
| 28.11.2025 | 106,29 | 106,90 | 105,81 | 106,54 | 0,11% | 104.281,00 |
| 26.11.2025 | 105,26 | 108,50 | 105,26 | 106,42 | 0,23% | 385.259,00 |
| 25.11.2025 | 104,00 | 107,13 | 104,00 | 106,18 | 1,47% | 236.033,00 |
| 24.11.2025 | 102,35 | 104,96 | 101,14 | 104,64 | 5,26% | 246.550,00 |
| 20.11.2025 | 102,03 | 103,44 | 99,06 | 99,41 | -0,37% | 251.861,00 |
| 19.11.2025 | 98,74 | 101,06 | 98,11 | 99,78 | 1,33% | 253.000,00 |
| 18.11.2025 | 98,12 | 99,42 | 96,40 | 98,47 | 0,63% | 192.974,00 |
| 17.11.2025 | 100,87 | 101,93 | 96,44 | 97,85 | -3,70% | 271.753,00 |
| 13.11.2025 | 100,18 | 102,48 | 99,45 | 101,61 | 1,24% | 335.247,00 |