127,420$
0,55%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 127,26 | 129,47 | 126,50 | 127,47 | 0,59% | 219.572,00 |
| 12.02.2026 | 129,77 | 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 | 121,99 | 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 | 116,38 | 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 | 113,01 | 114,86 | 112,64 | 114,47 | -0,15% | 311.952,00 |
| 29.01.2026 | 114,33 | 115,19 | 112,83 | 114,64 | 1,41% | 185.136,00 |
| 28.01.2026 | 114,95 | 115,38 | 112,78 | 113,05 | -1,20% | 183.842,00 |
| 27.01.2026 | 113,50 | 114,97 | 113,50 | 114,42 | 0,58% | 108.947,00 |
| 26.01.2026 | 113,80 | 114,84 | 112,96 | 113,76 | 0,23% | 190.448,00 |
| 23.01.2026 | 115,59 | 116,27 | 112,91 | 113,50 | -2,72% | 214.971,00 |
| 22.01.2026 | 117,45 | 118,84 | 116,05 | 116,67 | -0,55% | 194.217,00 |
| 21.01.2026 | 114,80 | 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 | 109,16 | 111,52 | 109,16 | 111,42 | 2,79% | 209.647,00 |
| 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% | 216.870,00 |
| 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% | 74.504,00 |
| 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 | 111,86 | 112,91 | 110,70 | 112,22 | 0,90% | 184.714,00 |
| 19.12.2025 | 109,17 | 111,74 | 109,17 | 111,22 | 1,40% | 570.532,00 |
| 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 | 113,24 | 113,25 | 109,93 | 110,84 | -1,89% | 187.297,00 |
| 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 | 107,38 | 108,14 | 106,47 | 107,29 | 0,12% | 228.228,00 |
| 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% | 104.283,00 |
| 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 | 2,13% | 246.550,00 |
| 21.11.2025 | 100,02 | 102,97 | 99,33 | 102,46 | 3,07% | 220.782,00 |
| 20.11.2025 | 102,08 | 103,44 | 99,06 | 99,41 | -0,37% | 251.861,00 |
| 19.11.2025 | 99,11 | 101,06 | 98,11 | 99,78 | 1,33% | 253.006,00 |
| 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 | -2,62% | 271.753,00 |
| 14.11.2025 | 99,87 | 100,93 | 98,30 | 100,48 | -1,11% | 256.400,00 |
| 13.11.2025 | 100,18 | 102,48 | 99,45 | 101,61 | 1,24% | 335.247,00 |
| 12.11.2025 | 100,09 | 101,06 | 98,91 | 100,37 | 1,36% | 312.515,00 |
| 11.11.2025 | 99,99 | 100,93 | 98,88 | 99,02 | -1,03% | 127.128,00 |
| 10.11.2025 | 101,36 | 101,36 | 99,00 | 100,05 | 0,98% | 137.886,00 |
| 07.11.2025 | 98,57 | 99,49 | 96,99 | 99,08 | 0,39% | 203.061,00 |
| 06.11.2025 | 101,74 | 101,95 | 98,53 | 98,70 | -1,84% | 207.258,00 |
| 05.11.2025 | 100,00 | 102,32 | 100,00 | 100,55 | 0,26% | 182.794,00 |
| 04.11.2025 | 100,18 | 101,43 | 99,71 | 100,29 | -1,46% | 197.464,00 |
| 03.11.2025 | 101,52 | 103,25 | 99,53 | 101,78 | -0,22% | 400.242,00 |
| 31.10.2025 | 95,48 | 102,70 | 92,86 | 102,00 | 10,57% | 507.929,00 |
| 30.10.2025 | 92,65 | 93,17 | 91,40 | 92,25 | -1,00% | 238.475,00 |
| 29.10.2025 | 93,76 | 94,98 | 92,29 | 93,18 | -0,47% | 205.783,00 |
| 28.10.2025 | 92,73 | 93,86 | 92,42 | 93,62 | 0,75% | 129.371,00 |
| 27.10.2025 | 94,30 | 94,35 | 92,54 | 92,92 | -1,00% | 136.186,00 |
| 24.10.2025 | 94,50 | 95,33 | 93,70 | 93,86 | 0,86% | 140.451,00 |
| 23.10.2025 | 92,97 | 93,46 | 92,12 | 93,06 | 0,81% | 136.584,00 |
| 22.10.2025 | 94,69 | 95,14 | 91,72 | 92,31 | -2,56% | 177.013,00 |
| 21.10.2025 | 92,38 | 95,04 | 92,38 | 94,74 | 1,15% | 190.001,00 |
| 20.10.2025 | 94,10 | 95,11 | 93,32 | 93,66 | 0,45% | 146.132,00 |
| 17.10.2025 | 92,25 | 93,39 | 90,90 | 93,24 | 0,89% | 387.925,00 |
| 16.10.2025 | 91,90 | 93,18 | 91,72 | 92,42 | -0,48% | 177.775,00 |
| 15.10.2025 | 92,24 | 93,40 | 91,98 | 92,87 | -0,15% | 207.981,00 |
| 14.10.2025 | 90,41 | 93,27 | 89,13 | 93,01 | 2,43% | 148.937,00 |
| 13.10.2025 | 90,59 | 91,13 | 89,75 | 90,80 | 1,85% | 129.902,00 |
| 10.10.2025 | 91,31 | 91,79 | 89,03 | 89,15 | -2,19% | 187.288,00 |
| 09.10.2025 | 92,96 | 93,22 | 90,44 | 91,15 | -1,83% | 135.856,00 |
| 08.10.2025 | 90,90 | 93,38 | 90,83 | 92,85 | 2,19% | 216.184,00 |
| 07.10.2025 | 91,75 | 92,34 | 90,21 | 90,86 | -0,55% | 336.685,00 |
| 06.10.2025 | 93,41 | 93,41 | 90,83 | 91,36 | -1,11% | 165.723,00 |
| 03.10.2025 | 92,65 | 93,75 | 92,12 | 92,39 | -0,11% | 37.700,00 |
| 02.10.2025 | 93,01 | 93,01 | 91,70 | 92,49 | -0,19% | 189.260,00 |
| 01.10.2025 | 93,71 | 93,71 | 92,04 | 92,67 | -1,11% | 165.922,00 |
| 30.09.2025 | 92,46 | 94,00 | 92,35 | 93,71 | 1,58% | 178.187,00 |
| 29.09.2025 | 92,81 | 93,23 | 91,27 | 92,25 | -0,40% | 200.599,00 |
| 26.09.2025 | 91,54 | 93,06 | 91,12 | 92,62 | 1,10% | 187.412,00 |
| 25.09.2025 | 93,20 | 93,49 | 91,07 | 91,61 | -2,46% | 187.668,00 |
| 24.09.2025 | 96,09 | 96,52 | 93,89 | 93,92 | -2,02% | 218.273,00 |
| 23.09.2025 | 95,48 | 97,23 | 95,31 | 95,86 | 0,22% | 216.997,00 |