140,100$
-0,87%
Echtzeit-Aktienkurs Armstrong World Industries
Bid:
Ask:
Aktienkurse zur Armstrong World Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 141,63 | 143,46 | 139,62 | 140,13 | -0,85% | 183.039,00 |
| 31.12.2024 | 142,66 | 143,38 | 141,03 | 141,33 | -0,41% | 128.997,00 |
| 30.12.2024 | 143,21 | 143,27 | 140,27 | 141,91 | -1,21% | 150.763,00 |
| 27.12.2024 | 143,99 | 145,17 | 142,65 | 143,65 | -0,98% | 88.698,00 |
| 26.12.2024 | 144,71 | 145,42 | 144,05 | 145,07 | 0,24% | 109.235,00 |
| 24.12.2024 | 143,02 | 144,83 | 143,02 | 144,72 | 1,10% | 47.741,00 |
| 23.12.2024 | 141,89 | 143,43 | 141,43 | 143,15 | 0,19% | 150.711,00 |
| 20.12.2024 | 142,08 | 143,90 | 140,45 | 142,88 | 0,72% | 475.980,00 |
| 19.12.2024 | 144,70 | 146,48 | 141,44 | 141,86 | -1,29% | 247.766,00 |
| 18.12.2024 | 151,82 | 152,56 | 143,40 | 143,72 | -4,57% | 285.586,00 |
| 17.12.2024 | 151,98 | 152,15 | 149,86 | 150,61 | -1,54% | 242.860,00 |
| 16.12.2024 | 153,49 | 154,82 | 152,47 | 152,96 | -0,45% | 140.177,00 |
| 13.12.2024 | 155,36 | 156,83 | 153,25 | 153,65 | -1,07% | 283.386,00 |
| 12.12.2024 | 157,27 | 157,27 | 155,15 | 155,31 | -1,13% | 110.407,00 |
| 11.12.2024 | 156,09 | 157,18 | 155,43 | 157,08 | 1,47% | 141.547,00 |
| 10.12.2024 | 155,04 | 156,49 | 152,56 | 154,81 | -0,90% | 131.323,00 |
| 09.12.2024 | 158,44 | 158,98 | 156,00 | 156,22 | -0,99% | 154.129,00 |
| 06.12.2024 | 160,25 | 160,58 | 156,60 | 157,78 | -0,71% | 207.238,00 |
| 05.12.2024 | 159,33 | 160,10 | 158,40 | 158,91 | -0,64% | 104.253,00 |
| 04.12.2024 | 159,51 | 160,50 | 158,44 | 159,94 | 0,50% | 91.863,00 |
| 03.12.2024 | 158,63 | 159,99 | 157,87 | 159,15 | 0,01% | 181.752,00 |
| 02.12.2024 | 156,86 | 159,78 | 156,86 | 159,14 | -0,43% | 164.319,00 |
| 29.11.2024 | 161,82 | 161,82 | 159,81 | 159,83 | -0,24% | 113.007,00 |
| 27.11.2024 | 162,69 | 163,30 | 159,85 | 160,22 | -1,10% | 157.917,00 |
| 26.11.2024 | 160,74 | 162,47 | 159,30 | 162,01 | 0,03% | 177.541,00 |
| 25.11.2024 | 161,16 | 164,40 | 160,37 | 161,96 | 1,81% | 317.024,00 |
| 22.11.2024 | 158,34 | 159,66 | 157,17 | 159,08 | 1,27% | 175.419,00 |
| 21.11.2024 | 154,89 | 157,24 | 154,89 | 157,09 | 1,74% | 149.325,00 |
| 20.11.2024 | 153,29 | 154,55 | 152,73 | 154,41 | 0,65% | 120.547,00 |
| 19.11.2024 | 151,87 | 153,65 | 150,93 | 153,42 | 0,36% | 145.519,00 |
| 18.11.2024 | 154,48 | 154,48 | 152,47 | 152,87 | -0,27% | 138.898,00 |
| 15.11.2024 | 152,34 | 153,89 | 152,20 | 153,28 | 0,05% | 178.276,00 |
| 14.11.2024 | 153,96 | 154,28 | 152,61 | 153,21 | -0,30% | 221.935,00 |
| 13.11.2024 | 155,59 | 157,51 | 153,55 | 153,67 | -0,58% | 137.584,00 |
| 12.11.2024 | 155,37 | 155,37 | 153,22 | 154,57 | -0,39% | 142.664,00 |
| 11.11.2024 | 155,52 | 156,38 | 154,04 | 155,17 | 0,96% | 162.485,00 |
| 08.11.2024 | 153,00 | 154,55 | 153,00 | 153,70 | 0,77% | 321.417,00 |
| 07.11.2024 | 153,40 | 153,90 | 151,36 | 152,52 | -0,71% | 216.344,00 |
| 06.11.2024 | 151,08 | 154,20 | 149,44 | 153,61 | 3,76% | 345.426,00 |
| 05.11.2024 | 143,08 | 149,14 | 143,08 | 148,04 | 3,47% | 310.678,00 |
| 04.11.2024 | 140,52 | 143,63 | 140,08 | 143,08 | 1,77% | 299.502,00 |
| 01.11.2024 | 140,39 | 141,35 | 140,13 | 140,59 | 0,75% | 210.436,00 |
| 31.10.2024 | 139,54 | 141,31 | 139,17 | 139,55 | -0,58% | 180.222,00 |
| 30.10.2024 | 140,53 | 143,07 | 140,32 | 140,37 | 0,26% | 239.051,00 |
| 29.10.2024 | 136,08 | 140,38 | 131,93 | 140,00 | 1,97% | 471.708,00 |
| 28.10.2024 | 137,15 | 138,34 | 135,55 | 137,30 | 0,82% | 411.931,00 |
| 25.10.2024 | 139,44 | 140,07 | 134,69 | 136,19 | -2,74% | 323.290,00 |
| 24.10.2024 | 139,75 | 140,19 | 137,50 | 140,02 | 1,33% | 204.002,00 |
| 23.10.2024 | 138,00 | 139,00 | 137,00 | 138,18 | 0,07% | 183.813,00 |
| 22.10.2024 | 138,49 | 139,11 | 136,82 | 138,09 | -1,05% | 202.636,00 |
| 21.10.2024 | 141,47 | 141,60 | 139,27 | 139,56 | -1,04% | 295.476,00 |
| 18.10.2024 | 140,93 | 142,33 | 139,95 | 141,03 | -0,11% | 241.743,00 |
| 17.10.2024 | 141,09 | 142,28 | 140,42 | 141,19 | 0,06% | 252.556,00 |
| 16.10.2024 | 139,39 | 142,06 | 138,85 | 141,11 | 1,77% | 216.753,00 |
| 15.10.2024 | 138,00 | 141,00 | 137,99 | 138,65 | 0,37% | 210.317,00 |
| 14.10.2024 | 136,18 | 138,18 | 136,04 | 138,14 | 1,38% | 181.095,00 |
| 11.10.2024 | 133,39 | 136,60 | 133,39 | 136,26 | 2,22% | 256.818,00 |
| 10.10.2024 | 134,00 | 134,68 | 132,24 | 133,30 | -1,57% | 187.668,00 |
| 09.10.2024 | 135,02 | 136,35 | 134,53 | 135,43 | 1,01% | 214.518,00 |
| 08.10.2024 | 134,25 | 135,61 | 133,02 | 134,08 | 0,62% | 176.249,00 |
| 07.10.2024 | 133,66 | 134,17 | 132,88 | 133,26 | -1,10% | 197.642,00 |
| 04.10.2024 | 134,40 | 136,22 | 132,77 | 134,74 | 0,65% | 201.374,00 |
| 03.10.2024 | 132,99 | 133,96 | 132,21 | 133,87 | 0,31% | 144.956,00 |
| 02.10.2024 | 132,88 | 134,59 | 132,16 | 133,46 | -0,40% | 166.640,00 |
| 01.10.2024 | 131,67 | 134,76 | 129,38 | 133,99 | 1,95% | 255.727,00 |
| 30.09.2024 | 130,13 | 131,92 | 130,10 | 131,43 | 0,29% | 187.754,00 |
| 27.09.2024 | 131,14 | 131,80 | 129,62 | 131,05 | 0,54% | 165.298,00 |
| 26.09.2024 | 131,71 | 132,25 | 130,18 | 130,35 | -0,40% | 144.104,00 |
| 25.09.2024 | 132,93 | 132,97 | 130,06 | 130,88 | -1,39% | 151.160,00 |
| 24.09.2024 | 132,49 | 133,40 | 131,19 | 132,72 | 0,26% | 113.508,00 |
| 23.09.2024 | 131,81 | 133,30 | 131,36 | 132,38 | 0,82% | 212.304,00 |
| 20.09.2024 | 131,88 | 133,08 | 130,19 | 131,30 | -0,41% | 602.816,00 |
| 19.09.2024 | 131,75 | 132,09 | 130,16 | 131,84 | 2,34% | 161.037,00 |
| 18.09.2024 | 129,22 | 132,49 | 127,95 | 128,82 | 0,23% | 203.747,00 |
| 17.09.2024 | 127,10 | 129,18 | 127,10 | 128,53 | 1,28% | 187.111,00 |
| 16.09.2024 | 127,62 | 128,56 | 126,87 | 126,91 | -0,14% | 206.285,00 |
| 13.09.2024 | 125,30 | 127,34 | 125,03 | 127,09 | 2,48% | 99.499,00 |
| 12.09.2024 | 122,05 | 124,24 | 121,53 | 124,01 | 1,71% | 238.168,00 |
| 11.09.2024 | 120,87 | 121,95 | 118,14 | 121,93 | 0,15% | 151.367,00 |
| 10.09.2024 | 121,63 | 122,56 | 119,93 | 121,75 | 0,90% | 187.139,00 |
| 09.09.2024 | 121,16 | 121,60 | 119,85 | 120,67 | -0,44% | 189.416,00 |
| 06.09.2024 | 123,00 | 124,26 | 121,01 | 121,20 | -1,18% | 130.807,00 |
| 05.09.2024 | 124,41 | 124,49 | 121,51 | 122,65 | -0,99% | 165.560,00 |
| 04.09.2024 | 123,74 | 124,73 | 122,36 | 123,88 | 0,10% | 234.459,00 |
| 03.09.2024 | 126,27 | 126,97 | 123,37 | 123,76 | -2,37% | 196.681,00 |
| 30.08.2024 | 126,15 | 126,76 | 124,27 | 126,76 | 1,23% | 255.440,00 |
| 29.08.2024 | 125,83 | 126,54 | 124,10 | 125,22 | 0,22% | 256.065,00 |
| 28.08.2024 | 123,83 | 125,46 | 123,83 | 124,94 | 0,23% | 214.010,00 |
| 27.08.2024 | 124,95 | 126,10 | 123,28 | 124,65 | -0,80% | 140.523,00 |
| 26.08.2024 | 126,89 | 128,46 | 125,55 | 125,65 | -0,20% | 105.682,00 |
| 23.08.2024 | 124,01 | 126,13 | 124,01 | 125,90 | 1,89% | 430.005,00 |
| 22.08.2024 | 123,63 | 124,24 | 122,44 | 123,56 | 0,01% | 164.601,00 |
| 21.08.2024 | 122,32 | 124,27 | 122,32 | 123,55 | 1,90% | 108.557,00 |
| 20.08.2024 | 122,44 | 122,67 | 120,87 | 121,25 | -1,04% | 141.562,00 |
| 19.08.2024 | 122,88 | 123,54 | 121,75 | 122,52 | 0,09% | 304.589,00 |
| 16.08.2024 | 122,07 | 123,93 | 121,58 | 122,41 | -0,20% | 364.738,00 |
| 15.08.2024 | 121,78 | 122,88 | 120,92 | 122,65 | 2,53% | 221.232,00 |
| 14.08.2024 | 120,39 | 120,96 | 119,11 | 119,62 | -0,70% | 159.387,00 |
| 13.08.2024 | 119,56 | 121,15 | 118,85 | 120,46 | 1,48% | 215.231,00 |
| 12.08.2024 | 119,63 | 120,28 | 117,92 | 118,70 | -1,01% | 171.292,00 |