145,400$
-0,17%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 145,57 | 145,70 | 145,45 | 145,48 | -0,12% | 47.405,00 |
| 08.09.2026 | 145,52 | 145,77 | 145,50 | 145,65 | 0,14% | 497.747,00 |
| 04.09.2026 | 145,58 | 145,65 | 145,45 | 145,45 | -0,02% | 755.671,00 |
| 03.09.2026 | 145,62 | 145,67 | 145,48 | 145,48 | 0,02% | 607.251,00 |
| 02.09.2026 | 145,46 | 145,60 | 145,40 | 145,45 | -0,02% | 499.374,00 |
| 01.09.2026 | 145,26 | 145,50 | 145,26 | 145,48 | 0,12% | 520.290,00 |
| 31.08.2026 | 145,26 | 145,50 | 145,26 | 145,30 | 0,01% | 580.338,00 |
| 28.08.2026 | 145,45 | 145,50 | 145,25 | 145,28 | -0,14% | 484.092,00 |
| 27.08.2026 | 145,35 | 145,55 | 145,34 | 145,49 | 0,16% | 396.669,00 |
| 26.08.2026 | 145,35 | 145,56 | 145,26 | 145,26 | 0,01% | 413.772,00 |
| 25.08.2026 | 145,34 | 145,47 | 145,25 | 145,25 | -0,01% | 637.962,00 |
| 24.08.2026 | 145,21 | 145,39 | 145,17 | 145,27 | 0,26% | 466.873,00 |
| 21.08.2026 | 145,50 | 145,50 | 144,90 | 144,90 | -0,34% | 663.777,00 |
| 20.08.2026 | 145,13 | 145,50 | 145,13 | 145,40 | 0,10% | 303.314,00 |
| 19.08.2026 | 145,40 | 145,41 | 145,16 | 145,25 | -0,07% | 621.124,00 |
| 18.08.2026 | 145,17 | 145,43 | 145,17 | 145,35 | 0,23% | 537.935,00 |
| 17.08.2026 | 145,32 | 145,48 | 144,97 | 145,01 | -0,27% | 698.656,00 |
| 14.08.2026 | 145,20 | 145,46 | 145,10 | 145,40 | 0,30% | 459.831,00 |
| 13.08.2026 | 145,42 | 145,42 | 144,96 | 144,96 | -0,06% | 568.932,00 |
| 12.08.2026 | 145,24 | 145,39 | 145,00 | 145,05 | 0,10% | 630.988,00 |
| 11.08.2026 | 144,99 | 145,10 | 144,83 | 144,91 | 0,12% | 635.489,00 |
| 10.08.2026 | 144,85 | 145,04 | 144,70 | 144,73 | -0,08% | 672.572,00 |
| 07.08.2026 | 144,92 | 145,12 | 144,76 | 144,84 | -0,03% | 491.224,00 |
| 06.08.2026 | 145,50 | 145,74 | 144,89 | 144,89 | -0,30% | 823.894,00 |
| 05.08.2026 | 145,33 | 145,50 | 145,20 | 145,32 | 0,07% | 580.193,00 |
| 04.08.2026 | 145,75 | 145,75 | 145,22 | 145,22 | -0,07% | 661.519,00 |
| 03.08.2026 | 145,21 | 145,98 | 145,10 | 145,32 | 0,08% | 505.179,00 |
| 31.07.2026 | 145,35 | 145,49 | 144,94 | 145,20 | -0,02% | 599.505,00 |
| 30.07.2026 | 145,13 | 145,42 | 144,99 | 145,23 | 0,25% | 470.242,00 |
| 29.07.2026 | 145,25 | 145,54 | 144,75 | 144,87 | -0,28% | 990.316,00 |
| 28.07.2026 | 145,25 | 145,35 | 145,14 | 145,28 | -0,02% | 632.747,00 |
| 27.07.2026 | 145,45 | 145,46 | 145,05 | 145,31 | 0,21% | 600.121,00 |
| 24.07.2026 | 145,17 | 145,33 | 144,93 | 145,00 | -0,08% | 570.640,00 |
| 23.07.2026 | 144,77 | 145,11 | 144,47 | 145,11 | -0,01% | 568.610,00 |
| 22.07.2026 | 144,70 | 145,15 | 144,38 | 145,13 | 0,33% | 1.086.410,00 |
| 21.07.2026 | 145,00 | 145,06 | 144,60 | 144,65 | -0,06% | 591.828,00 |
| 20.07.2026 | 145,40 | 145,40 | 144,71 | 144,74 | -0,19% | 549.393,00 |
| 17.07.2026 | 144,90 | 145,15 | 144,74 | 145,01 | 0,01% | 2.181.725,00 |
| 16.07.2026 | 144,95 | 145,10 | 144,86 | 145,00 | 0,10% | 637.358,00 |
| 15.07.2026 | 145,05 | 145,23 | 144,77 | 144,85 | -0,16% | 1.143.433,00 |
| 14.07.2026 | 145,49 | 145,76 | 145,02 | 145,08 | 0,11% | 881.985,00 |
| 13.07.2026 | 145,05 | 145,49 | 144,78 | 144,92 | -0,06% | 745.209,00 |
| 10.07.2026 | 145,03 | 145,47 | 144,88 | 145,00 | 0,02% | 380.776,00 |
| 09.07.2026 | 145,50 | 145,65 | 144,87 | 144,97 | -0,28% | 403.503,00 |
| 08.07.2026 | 144,66 | 145,38 | 144,61 | 145,38 | 0,44% | 675.212,00 |
| 07.07.2026 | 144,81 | 145,25 | 144,56 | 144,75 | -0,43% | 545.148,00 |
| 06.07.2026 | 145,20 | 145,68 | 144,65 | 145,38 | 0,28% | 498.004,00 |
| 02.07.2026 | 145,01 | 145,23 | 144,50 | 144,97 | 0,21% | 1.343.721,00 |
| 01.07.2026 | 144,88 | 146,00 | 144,66 | 144,66 | -0,43% | 821.409,00 |
| 30.06.2026 | 145,02 | 145,29 | 144,76 | 145,29 | 0,46% | 522.682,00 |
| 29.06.2026 | 144,50 | 144,80 | 144,21 | 144,62 | 0,08% | 1.258.990,00 |
| 26.06.2026 | 144,60 | 145,28 | 144,43 | 144,50 | -0,32% | 2.211.805,00 |
| 25.06.2026 | 144,30 | 145,12 | 144,00 | 144,96 | 0,43% | 1.939.242,00 |
| 24.06.2026 | 144,92 | 145,00 | 144,27 | 144,34 | -0,40% | 1.696.522,00 |
| 23.06.2026 | 144,28 | 145,27 | 144,15 | 144,92 | 0,01% | 2.529.914,00 |
| 22.06.2026 | 145,00 | 146,92 | 143,96 | 144,90 | 6,67% | 4.451.349,00 |
| 18.06.2026 | 135,70 | 137,76 | 134,09 | 135,84 | 2,04% | 686.817,00 |
| 17.06.2026 | 133,05 | 136,00 | 132,62 | 133,13 | 0,35% | 403.606,00 |
| 16.06.2026 | 129,74 | 133,38 | 127,01 | 132,66 | 3,29% | 279.887,00 |
| 15.06.2026 | 131,16 | 133,52 | 128,35 | 128,44 | -0,83% | 250.371,00 |
| 12.06.2026 | 128,25 | 130,79 | 127,95 | 129,51 | 2,02% | 262.453,00 |
| 11.06.2026 | 124,78 | 126,95 | 122,41 | 126,95 | 3,34% | 273.623,00 |
| 10.06.2026 | 128,95 | 129,04 | 122,84 | 122,85 | -3,53% | 293.091,00 |
| 09.06.2026 | 125,66 | 127,57 | 123,94 | 127,34 | 3,08% | 350.317,00 |
| 08.06.2026 | 123,29 | 125,64 | 121,16 | 123,54 | 0,86% | 300.878,00 |
| 05.06.2026 | 123,00 | 123,95 | 121,39 | 122,49 | -1,25% | 241.294,00 |
| 04.06.2026 | 123,14 | 124,92 | 122,67 | 124,04 | 0,19% | 257.624,00 |
| 03.06.2026 | 121,94 | 124,38 | 121,60 | 123,80 | 0,77% | 328.382,00 |
| 02.06.2026 | 124,83 | 127,81 | 122,81 | 122,85 | -1,44% | 226.202,00 |
| 01.06.2026 | 125,44 | 125,84 | 121,17 | 124,64 | -1,66% | 248.575,00 |
| 29.05.2026 | 128,01 | 128,71 | 126,32 | 126,75 | -0,31% | 215.184,00 |
| 28.05.2026 | 128,85 | 128,85 | 120,76 | 127,14 | 0,32% | 246.886,00 |
| 27.05.2026 | 126,44 | 127,95 | 125,22 | 126,74 | 0,92% | 172.352,00 |
| 26.05.2026 | 123,67 | 126,18 | 121,72 | 125,59 | 4,01% | 290.382,00 |
| 22.05.2026 | 120,14 | 120,99 | 117,17 | 120,75 | 1,34% | 334.069,00 |
| 21.05.2026 | 118,66 | 119,23 | 116,44 | 119,15 | -0,91% | 239.463,00 |
| 20.05.2026 | 117,97 | 120,35 | 115,96 | 120,24 | 2,56% | 227.460,00 |
| 19.05.2026 | 120,96 | 120,96 | 115,59 | 117,24 | -4,00% | 264.212,00 |
| 18.05.2026 | 124,70 | 124,70 | 121,05 | 122,12 | -1,63% | 197.700,00 |
| 15.05.2026 | 127,70 | 128,13 | 123,49 | 124,14 | -4,44% | 233.456,00 |
| 14.05.2026 | 130,53 | 132,09 | 128,24 | 129,91 | 0,81% | 215.122,00 |
| 13.05.2026 | 127,50 | 129,04 | 125,99 | 128,86 | 1,03% | 208.857,00 |
| 12.05.2026 | 128,97 | 129,36 | 124,92 | 127,55 | -1,58% | 301.805,00 |
| 11.05.2026 | 129,20 | 132,27 | 128,02 | 129,60 | -0,26% | 390.801,00 |
| 08.05.2026 | 127,73 | 130,02 | 127,20 | 129,94 | 1,48% | 249.591,00 |
| 07.05.2026 | 129,46 | 131,58 | 126,71 | 128,04 | -2,55% | 279.081,00 |
| 06.05.2026 | 133,47 | 135,58 | 129,52 | 131,39 | 0,11% | 351.893,00 |
| 05.05.2026 | 124,60 | 131,36 | 123,25 | 131,25 | 6,54% | 304.426,00 |
| 04.05.2026 | 124,50 | 128,71 | 122,84 | 123,19 | -1,26% | 511.597,00 |
| 01.05.2026 | 119,56 | 126,58 | 118,11 | 124,76 | -1,35% | 560.895,00 |
| 30.04.2026 | 117,17 | 128,95 | 117,17 | 126,47 | 8,60% | 515.327,00 |
| 29.04.2026 | 118,01 | 118,64 | 116,16 | 116,45 | -1,23% | 210.804,00 |
| 28.04.2026 | 120,25 | 120,25 | 116,62 | 117,90 | -2,11% | 244.570,00 |
| 27.04.2026 | 119,23 | 120,64 | 117,40 | 120,44 | 0,84% | 316.841,00 |
| 24.04.2026 | 119,96 | 121,05 | 118,38 | 119,44 | -0,62% | 220.339,00 |
| 23.04.2026 | 117,97 | 121,97 | 117,97 | 120,19 | 2,00% | 202.334,00 |
| 22.04.2026 | 115,55 | 118,53 | 115,55 | 117,83 | 2,97% | 234.994,00 |
| 21.04.2026 | 114,50 | 115,65 | 112,76 | 114,43 | -0,01% | 281.576,00 |
| 20.04.2026 | 114,01 | 114,92 | 113,78 | 114,44 | -0,03% | 144.731,00 |
| 17.04.2026 | 113,18 | 116,37 | 112,80 | 114,48 | 3,33% | 480.418,00 |