109,470$
-1,63%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,99 | 109,90 | 107,09 | 109,49 | -1,61% | 212,00 |
| 05.03.2026 | 111,51 | 112,21 | 108,98 | 111,28 | -1,14% | 527.097,00 |
| 04.03.2026 | 111,03 | 112,94 | 109,34 | 112,56 | 2,04% | 360.496,00 |
| 03.03.2026 | 104,96 | 110,83 | 101,61 | 110,31 | 1,56% | 439.808,00 |
| 02.03.2026 | 106,46 | 112,03 | 103,88 | 108,62 | 1,06% | 680.188,00 |
| 27.02.2026 | 118,90 | 121,52 | 105,38 | 107,48 | -15,70% | 985.844,00 |
| 26.02.2026 | 127,00 | 127,76 | 123,83 | 127,50 | 0,66% | 311.349,00 |
| 25.02.2026 | 125,89 | 130,15 | 124,80 | 126,67 | 1,40% | 408.321,00 |
| 24.02.2026 | 122,74 | 125,45 | 121,46 | 124,92 | 2,00% | 251.639,00 |
| 23.02.2026 | 125,89 | 126,99 | 121,52 | 122,47 | -3,05% | 267.385,00 |
| 20.02.2026 | 124,60 | 127,47 | 124,60 | 126,32 | 1,43% | 230.213,00 |
| 19.02.2026 | 121,96 | 124,63 | 121,52 | 124,54 | 1,19% | 225.639,00 |
| 18.02.2026 | 125,09 | 126,73 | 122,35 | 123,08 | -1,65% | 226.753,00 |
| 17.02.2026 | 126,96 | 127,25 | 124,53 | 125,14 | -1,83% | 166.967,00 |
| 13.02.2026 | 127,26 | 129,47 | 126,50 | 127,47 | 0,59% | 219.572,00 |
| 12.02.2026 | 129,41 | 130,74 | 126,08 | 126,72 | -0,88% | 152.154,00 |
| 11.02.2026 | 129,48 | 131,00 | 127,21 | 127,84 | -0,26% | 147.047,00 |
| 10.02.2026 | 127,21 | 128,72 | 125,38 | 128,17 | 1,27% | 231.614,00 |
| 09.02.2026 | 124,00 | 127,40 | 124,00 | 126,56 | 1,46% | 255.415,00 |
| 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% | 275.455,00 |
| 04.02.2026 | 119,23 | 119,97 | 116,89 | 118,99 | 0,95% | 144.214,00 |
| 03.02.2026 | 116,94 | 118,90 | 116,28 | 117,87 | 1,28% | 133.322,00 |
| 02.02.2026 | 114,19 | 116,97 | 113,54 | 116,38 | 1,67% | 163.401,00 |
| 30.01.2026 | 113,01 | 114,86 | 112,64 | 114,47 | -0,15% | 311.952,00 |
| 29.01.2026 | 113,59 | 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 | 113,87 | 114,97 | 113,50 | 114,42 | 0,58% | 109.023,00 |
| 26.01.2026 | 113,79 | 114,84 | 112,96 | 113,76 | 0,23% | 206.342,00 |
| 23.01.2026 | 115,59 | 116,27 | 112,91 | 113,50 | -2,72% | 214.971,00 |
| 22.01.2026 | 118,13 | 118,84 | 116,05 | 116,67 | -0,55% | 194.223,00 |
| 21.01.2026 | 113,87 | 117,41 | 113,87 | 117,31 | 3,89% | 208.636,00 |
| 20.01.2026 | 113,87 | 114,23 | 111,96 | 112,92 | -2,03% | 135.371,00 |
| 16.01.2026 | 114,99 | 116,03 | 114,09 | 115,26 | -0,44% | 291.552,00 |
| 15.01.2026 | 113,00 | 116,33 | 113,00 | 115,77 | 3,09% | 351.309,00 |
| 14.01.2026 | 112,50 | 116,09 | 110,49 | 112,30 | 1,02% | 294.050,00 |
| 13.01.2026 | 111,31 | 111,37 | 109,21 | 111,17 | 0,34% | 205.420,00 |
| 12.01.2026 | 110,78 | 111,34 | 110,41 | 110,79 | -0,57% | 160.994,00 |
| 09.01.2026 | 109,16 | 111,52 | 109,16 | 111,42 | 2,79% | 209.647,00 |
| 08.01.2026 | 107,10 | 108,87 | 106,83 | 108,40 | 0,86% | 179.504,00 |
| 07.01.2026 | 108,22 | 108,60 | 105,99 | 107,48 | -0,92% | 232.084,00 |
| 06.01.2026 | 107,99 | 108,83 | 105,99 | 108,48 | -0,35% | 231.087,00 |
| 05.01.2026 | 106,33 | 110,55 | 106,33 | 108,86 | 1,94% | 203.513,00 |