77,611$
1,19%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 76,95 | 77,92 | 76,40 | 77,34 | 0,83% | 169.126,00 |
| 25.04.2024 | 76,19 | 76,72 | 75,30 | 76,70 | -0,21% | 258.654,00 |
| 24.04.2024 | 77,08 | 77,88 | 75,60 | 76,86 | -0,98% | 226.299,00 |
| 23.04.2024 | 76,67 | 77,92 | 76,23 | 77,62 | 2,05% | 485.305,00 |
| 22.04.2024 | 76,45 | 76,91 | 75,91 | 76,06 | 0,24% | 484.790,00 |
| 19.04.2024 | 75,59 | 76,81 | 75,06 | 75,88 | 0,13% | 464.664,00 |
| 18.04.2024 | 77,10 | 77,41 | 75,15 | 75,78 | -1,42% | 325.183,00 |
| 17.04.2024 | 79,48 | 79,68 | 76,46 | 76,87 | -2,72% | 262.407,00 |
| 16.04.2024 | 80,06 | 80,06 | 78,79 | 79,02 | -1,58% | 237.191,00 |
| 15.04.2024 | 81,55 | 81,94 | 79,82 | 80,29 | -0,36% | 118.301,00 |
| 12.04.2024 | 81,34 | 81,78 | 80,28 | 80,58 | -1,90% | 190.503,00 |
| 11.04.2024 | 81,50 | 82,64 | 81,30 | 82,14 | 0,85% | 162.877,00 |
| 10.04.2024 | 81,31 | 82,18 | 80,56 | 81,45 | -2,60% | 171.330,00 |
| 09.04.2024 | 84,21 | 84,21 | 82,60 | 83,62 | -0,46% | 143.125,00 |
| 08.04.2024 | 84,39 | 84,62 | 83,75 | 84,01 | 0,47% | 148.832,00 |
| 05.04.2024 | 82,29 | 83,67 | 82,29 | 83,62 | 1,91% | 317.713,00 |
| 04.04.2024 | 84,92 | 84,92 | 82,01 | 82,05 | -1,85% | 471.758,00 |
| 03.04.2024 | 82,72 | 84,12 | 82,72 | 83,60 | 0,55% | 235.782,00 |
| 02.04.2024 | 83,52 | 83,52 | 81,98 | 83,14 | -1,25% | 241.903,00 |
| 01.04.2024 | 85,81 | 85,81 | 84,11 | 84,19 | -1,95% | 162.825,00 |
| 28.03.2024 | 86,49 | 86,83 | 85,31 | 85,86 | -0,16% | 219.929,00 |
| 27.03.2024 | 85,50 | 86,21 | 85,30 | 86,00 | 1,53% | 138.274,00 |
| 26.03.2024 | 84,99 | 85,17 | 84,51 | 84,70 | 0,71% | 128.890,00 |
| 25.03.2024 | 84,88 | 84,88 | 84,05 | 84,10 | -0,57% | 143.805,00 |
| 22.03.2024 | 85,67 | 85,67 | 84,04 | 84,58 | -0,67% | 109.951,00 |
| 21.03.2024 | 83,84 | 85,32 | 83,78 | 85,15 | 1,96% | 187.221,00 |
| 20.03.2024 | 82,20 | 83,70 | 81,85 | 83,51 | 1,72% | 206.748,00 |
| 19.03.2024 | 80,76 | 82,47 | 80,76 | 82,10 | 1,66% | 115.057,00 |
| 18.03.2024 | 81,42 | 82,19 | 80,52 | 80,76 | -1,03% | 155.911,00 |
| 15.03.2024 | 80,37 | 82,64 | 80,37 | 81,60 | 0,88% | 462.021,00 |
| 14.03.2024 | 81,90 | 82,25 | 80,14 | 80,89 | -1,63% | 173.115,00 |
| 13.03.2024 | 82,41 | 83,56 | 82,06 | 82,23 | -0,78% | 169.055,00 |
| 12.03.2024 | 83,48 | 83,61 | 82,46 | 82,88 | -1,17% | 152.271,00 |
| 11.03.2024 | 84,77 | 84,77 | 83,60 | 83,86 | -1,02% | 161.524,00 |
| 08.03.2024 | 86,14 | 86,69 | 84,54 | 84,72 | -1,16% | 214.126,00 |
| 07.03.2024 | 84,04 | 85,72 | 84,01 | 85,71 | 2,61% | 172.313,00 |
| 06.03.2024 | 83,55 | 83,95 | 82,98 | 83,53 | 0,44% | 184.471,00 |
| 05.03.2024 | 84,49 | 85,22 | 82,48 | 83,16 | -1,99% | 223.683,00 |
| 04.03.2024 | 83,45 | 85,08 | 83,45 | 84,85 | 1,68% | 252.163,00 |
| 01.03.2024 | 82,88 | 83,75 | 82,39 | 83,45 | 0,54% | 222.846,00 |
| 29.02.2024 | 82,94 | 83,10 | 80,98 | 83,00 | 1,54% | 278.592,00 |
| 28.02.2024 | 82,03 | 82,49 | 81,57 | 81,74 | -0,41% | 148.822,00 |
| 27.02.2024 | 81,80 | 82,60 | 81,39 | 82,08 | 1,11% | 220.600,00 |
| 26.02.2024 | 81,40 | 81,96 | 80,77 | 81,18 | -0,16% | 308.370,00 |
| 23.02.2024 | 89,07 | 89,07 | 80,50 | 81,31 | -1,56% | 360.997,00 |
| 22.02.2024 | 81,08 | 82,60 | 81,08 | 82,60 | 1,57% | 225.066,00 |
| 21.02.2024 | 80,92 | 81,36 | 80,60 | 81,32 | 0,49% | 182.376,00 |
| 20.02.2024 | 81,46 | 81,96 | 80,39 | 80,92 | -2,40% | 201.225,00 |
| 16.02.2024 | 83,41 | 83,88 | 82,55 | 82,91 | -1,13% | 198.400,00 |
| 15.02.2024 | 81,75 | 83,98 | 81,62 | 83,86 | 3,10% | 286.103,00 |
| 14.02.2024 | 81,23 | 81,72 | 80,36 | 81,34 | 1,81% | 302.683,00 |
| 13.02.2024 | 81,54 | 82,19 | 79,43 | 79,89 | -5,32% | 335.931,00 |
| 12.02.2024 | 83,83 | 84,90 | 83,18 | 84,38 | 1,03% | 193.328,00 |
| 09.02.2024 | 82,38 | 83,82 | 82,30 | 83,52 | 1,15% | 150.920,00 |
| 08.02.2024 | 81,45 | 83,09 | 81,45 | 82,57 | 1,23% | 153.864,00 |
| 07.02.2024 | 80,81 | 81,95 | 80,10 | 81,57 | 1,28% | 168.505,00 |
| 06.02.2024 | 80,29 | 81,13 | 80,04 | 80,54 | 0,29% | 140.696,00 |
| 05.02.2024 | 79,58 | 80,70 | 78,65 | 80,31 | -0,53% | 186.766,00 |
| 02.02.2024 | 79,80 | 81,42 | 79,80 | 80,74 | 0,12% | 126.339,00 |
| 01.02.2024 | 78,66 | 81,01 | 78,66 | 80,64 | 3,01% | 238.389,00 |
| 31.01.2024 | 80,21 | 80,50 | 78,08 | 78,28 | -2,38% | 249.890,00 |
| 30.01.2024 | 79,73 | 80,48 | 79,37 | 80,19 | -0,19% | 140.959,00 |
| 29.01.2024 | 78,45 | 80,55 | 77,97 | 80,34 | 2,32% | 235.257,00 |
| 26.01.2024 | 78,96 | 79,00 | 77,90 | 78,52 | 0,27% | 106.519,00 |
| 25.01.2024 | 77,75 | 78,34 | 77,44 | 78,31 | 2,13% | 237.854,00 |
| 24.01.2024 | 78,65 | 78,87 | 76,33 | 76,68 | -1,33% | 339.688,00 |
| 23.01.2024 | 80,35 | 80,39 | 77,43 | 77,71 | -2,57% | 295.135,00 |
| 22.01.2024 | 79,99 | 80,24 | 79,22 | 79,76 | 0,34% | 307.588,00 |
| 19.01.2024 | 78,65 | 79,59 | 77,44 | 79,49 | 1,29% | 276.894,00 |
| 18.01.2024 | 77,74 | 78,60 | 77,53 | 78,48 | 1,61% | 244.168,00 |
| 17.01.2024 | 77,59 | 78,42 | 76,92 | 77,24 | -1,93% | 256.768,00 |
| 16.01.2024 | 78,23 | 79,07 | 78,02 | 78,76 | -0,22% | 280.059,00 |
| 12.01.2024 | 79,67 | 79,67 | 78,44 | 78,93 | 0,16% | 125.858,00 |
| 11.01.2024 | 78,10 | 78,84 | 77,64 | 78,80 | -0,03% | 148.147,00 |
| 10.01.2024 | 77,80 | 78,84 | 77,80 | 78,82 | 0,75% | 139.084,00 |
| 09.01.2024 | 78,10 | 78,40 | 77,40 | 78,23 | -1,37% | 152.464,00 |
| 08.01.2024 | 78,28 | 79,33 | 78,28 | 79,32 | 1,21% | 152.807,00 |
| 05.01.2024 | 77,76 | 79,08 | 77,76 | 78,37 | -0,11% | 167.247,00 |
| 04.01.2024 | 79,66 | 79,97 | 78,44 | 78,46 | -0,75% | 331.595,00 |
| 03.01.2024 | 81,93 | 81,93 | 78,92 | 79,05 | -3,63% | 218.669,00 |
| 02.01.2024 | 81,68 | 82,82 | 81,40 | 82,03 | -0,74% | 214.848,00 |
| 29.12.2023 | 83,40 | 83,56 | 82,31 | 82,64 | -1,12% | 160.363,00 |
| 28.12.2023 | 83,51 | 84,07 | 83,46 | 83,58 | -0,51% | 128.489,00 |
| 27.12.2023 | 83,90 | 84,12 | 83,37 | 84,01 | 0,47% | 143.034,00 |
| 26.12.2023 | 83,56 | 84,21 | 83,43 | 83,62 | 0,24% | 261.579,00 |
| 22.12.2023 | 83,00 | 83,77 | 82,93 | 83,42 | 1,24% | 162.523,00 |
| 21.12.2023 | 81,88 | 82,64 | 81,37 | 82,40 | 1,74% | 313.450,00 |
| 20.12.2023 | 81,40 | 82,96 | 80,90 | 80,99 | -0,10% | 306.531,00 |
| 19.12.2023 | 80,73 | 81,46 | 80,05 | 81,07 | 1,14% | 371.532,00 |
| 18.12.2023 | 79,98 | 80,53 | 79,37 | 80,16 | 0,09% | 230.530,00 |
| 15.12.2023 | 80,42 | 80,91 | 79,47 | 80,09 | 0,02% | 617.489,00 |
| 14.12.2023 | 80,61 | 81,27 | 79,59 | 80,07 | 1,00% | 348.005,00 |
| 13.12.2023 | 78,17 | 79,95 | 77,55 | 79,28 | 1,16% | 310.338,00 |
| 12.12.2023 | 78,64 | 78,96 | 78,11 | 78,37 | -0,20% | 192.992,00 |
| 11.12.2023 | 77,96 | 78,54 | 77,69 | 78,53 | 0,98% | 128.581,00 |
| 08.12.2023 | 77,48 | 78,40 | 76,76 | 77,77 | 0,28% | 207.121,00 |
| 07.12.2023 | 76,10 | 77,56 | 75,78 | 77,55 | 1,73% | 251.482,00 |
| 06.12.2023 | 76,67 | 77,73 | 76,18 | 76,23 | 0,33% | 156.444,00 |
| 05.12.2023 | 76,19 | 76,24 | 74,98 | 75,98 | -0,55% | 147.591,00 |
| 04.12.2023 | 74,87 | 76,53 | 74,87 | 76,40 | 1,38% | 131.795,00 |