96,045$
12,86%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 88,00 | 96,71 | 87,81 | 95,92 | 12,71% | 656.124,00 |
| 07.08.2025 | 85,55 | 86,82 | 84,97 | 85,10 | 0,47% | 452.880,00 |
| 06.08.2025 | 85,15 | 85,82 | 84,70 | 84,70 | -0,52% | 307.625,00 |
| 05.08.2025 | 84,98 | 85,67 | 83,82 | 85,14 | 1,64% | 374.863,00 |
| 04.08.2025 | 83,68 | 84,86 | 83,46 | 83,77 | 0,13% | 231.822,00 |
| 01.08.2025 | 83,98 | 84,21 | 81,91 | 83,66 | -2,59% | 343.101,00 |
| 31.07.2025 | 86,77 | 87,08 | 84,84 | 85,88 | -1,64% | 299.608,00 |
| 30.07.2025 | 88,38 | 88,92 | 86,78 | 87,31 | -0,78% | 303.290,00 |
| 29.07.2025 | 89,30 | 89,98 | 87,84 | 88,00 | -0,77% | 221.572,00 |
| 28.07.2025 | 91,17 | 91,38 | 88,64 | 88,68 | -2,70% | 398.757,00 |
| 25.07.2025 | 90,15 | 91,15 | 90,05 | 91,14 | 1,41% | 232.333,00 |
| 24.07.2025 | 90,32 | 91,08 | 89,66 | 89,87 | -1,20% | 202.109,00 |
| 23.07.2025 | 89,52 | 91,00 | 89,40 | 90,96 | 2,29% | 218.874,00 |
| 22.07.2025 | 89,24 | 89,82 | 87,41 | 88,92 | 0,50% | 291.875,00 |
| 21.07.2025 | 90,34 | 90,84 | 88,45 | 88,48 | -1,69% | 259.042,00 |
| 18.07.2025 | 90,15 | 90,44 | 89,38 | 90,00 | -0,09% | 548.549,00 |
| 17.07.2025 | 88,87 | 90,30 | 88,20 | 90,08 | 2,75% | 286.033,00 |
| 16.07.2025 | 87,85 | 87,88 | 85,78 | 87,67 | 0,07% | 246.311,00 |
| 15.07.2025 | 89,55 | 90,13 | 87,52 | 87,61 | -1,94% | 339.680,00 |
| 14.07.2025 | 89,84 | 89,97 | 88,99 | 89,34 | -0,43% | 266.641,00 |
| 11.07.2025 | 90,66 | 91,34 | 89,67 | 89,73 | -2,30% | 264.699,00 |
| 10.07.2025 | 91,26 | 92,65 | 90,77 | 91,84 | 0,32% | 209.573,00 |
| 09.07.2025 | 90,54 | 91,56 | 89,71 | 91,55 | 1,70% | 196.726,00 |
| 08.07.2025 | 89,66 | 90,26 | 88,62 | 90,02 | 0,70% | 285.615,00 |
| 07.07.2025 | 89,23 | 90,12 | 88,55 | 89,39 | -0,70% | 306.938,00 |
| 03.07.2025 | 90,00 | 90,40 | 89,43 | 90,02 | 0,39% | 112.427,00 |
| 02.07.2025 | 88,17 | 89,69 | 87,72 | 89,67 | 2,07% | 205.218,00 |
| 01.07.2025 | 86,06 | 89,43 | 85,55 | 87,85 | 1,31% | 203.189,00 |
| 30.06.2025 | 87,77 | 88,18 | 86,33 | 86,71 | -1,48% | 276.825,00 |
| 27.06.2025 | 87,96 | 88,72 | 87,21 | 88,01 | 0,36% | 758.867,00 |
| 26.06.2025 | 86,03 | 87,81 | 85,62 | 87,69 | 2,38% | 229.383,00 |
| 25.06.2025 | 87,95 | 88,14 | 85,56 | 85,65 | -2,69% | 407.328,00 |
| 24.06.2025 | 87,66 | 88,02 | 86,62 | 88,02 | 1,37% | 270.613,00 |
| 23.06.2025 | 84,35 | 86,87 | 84,14 | 86,83 | 2,39% | 199.622,00 |
| 20.06.2025 | 86,65 | 87,16 | 84,32 | 84,80 | -2,53% | 390.967,00 |
| 18.06.2025 | 86,64 | 88,06 | 86,59 | 87,00 | 0,39% | 237.908,00 |
| 17.06.2025 | 85,45 | 87,16 | 85,06 | 86,66 | 1,29% | 320.792,00 |
| 16.06.2025 | 87,14 | 87,21 | 85,06 | 85,56 | -0,31% | 326.025,00 |
| 13.06.2025 | 86,64 | 87,47 | 84,79 | 85,83 | -2,14% | 317.767,00 |
| 12.06.2025 | 88,49 | 89,08 | 87,28 | 87,71 | -1,78% | 335.367,00 |
| 11.06.2025 | 90,26 | 90,73 | 88,99 | 89,30 | -0,66% | 154.414,00 |
| 10.06.2025 | 90,30 | 90,30 | 88,62 | 89,89 | -0,06% | 215.357,00 |
| 09.06.2025 | 89,90 | 90,61 | 89,53 | 89,94 | 0,45% | 150.838,00 |
| 06.06.2025 | 90,60 | 90,60 | 88,54 | 89,54 | 0,70% | 174.632,00 |
| 05.06.2025 | 87,80 | 89,10 | 86,81 | 88,92 | 1,32% | 216.526,00 |
| 04.06.2025 | 88,04 | 88,79 | 87,67 | 87,76 | -0,31% | 140.911,00 |
| 03.06.2025 | 86,46 | 88,11 | 86,15 | 88,03 | 1,97% | 121.155,00 |
| 02.06.2025 | 85,96 | 86,50 | 84,60 | 86,33 | 0,07% | 202.669,00 |
| 30.05.2025 | 85,77 | 86,74 | 85,27 | 86,27 | 0,06% | 178.783,00 |
| 29.05.2025 | 87,04 | 87,04 | 85,25 | 86,22 | 0,19% | 135.791,00 |
| 28.05.2025 | 87,10 | 87,78 | 85,89 | 86,06 | -1,85% | 178.431,00 |
| 27.05.2025 | 85,51 | 87,80 | 85,27 | 87,68 | 3,54% | 269.913,00 |
| 23.05.2025 | 83,07 | 85,16 | 83,07 | 84,68 | -0,11% | 162.871,00 |
| 22.05.2025 | 84,56 | 85,49 | 84,20 | 84,77 | -0,52% | 177.725,00 |
| 21.05.2025 | 86,46 | 87,12 | 85,02 | 85,21 | -2,45% | 147.081,00 |
| 20.05.2025 | 88,36 | 88,36 | 87,28 | 87,35 | -0,58% | 150.369,00 |
| 19.05.2025 | 86,98 | 88,23 | 86,94 | 87,86 | -1,27% | 151.717,00 |
| 16.05.2025 | 88,63 | 89,28 | 87,93 | 88,99 | 0,80% | 259.715,00 |
| 15.05.2025 | 88,06 | 88,90 | 87,19 | 88,28 | -0,32% | 208.850,00 |
| 14.05.2025 | 90,30 | 90,58 | 88,42 | 88,56 | -2,14% | 296.333,00 |
| 13.05.2025 | 90,94 | 91,43 | 90,16 | 90,50 | -0,03% | 287.943,00 |
| 12.05.2025 | 90,29 | 91,28 | 88,91 | 90,53 | 4,06% | 263.446,00 |
| 09.05.2025 | 86,97 | 87,24 | 85,94 | 87,00 | 0,22% | 249.259,00 |
| 08.05.2025 | 83,00 | 87,33 | 82,75 | 86,81 | 5,80% | 320.722,00 |
| 07.05.2025 | 87,86 | 88,20 | 81,59 | 82,05 | -4,56% | 556.612,00 |
| 06.05.2025 | 83,79 | 86,39 | 82,97 | 85,97 | 2,32% | 507.887,00 |
| 05.05.2025 | 83,88 | 84,83 | 83,10 | 84,02 | -0,08% | 287.348,00 |
| 02.05.2025 | 82,82 | 84,81 | 82,82 | 84,09 | 2,49% | 219.474,00 |
| 01.05.2025 | 81,06 | 83,27 | 80,68 | 82,05 | 2,47% | 244.064,00 |
| 30.04.2025 | 79,21 | 80,43 | 77,90 | 80,07 | -0,06% | 328.037,00 |
| 29.04.2025 | 80,37 | 80,69 | 79,19 | 80,12 | -0,06% | 205.156,00 |
| 28.04.2025 | 80,28 | 81,32 | 79,33 | 80,17 | -0,09% | 221.639,00 |
| 25.04.2025 | 79,50 | 80,97 | 79,35 | 80,24 | -0,32% | 184.863,00 |
| 24.04.2025 | 78,20 | 80,80 | 78,09 | 80,50 | 2,85% | 183.024,00 |
| 23.04.2025 | 78,64 | 81,22 | 78,24 | 78,27 | 2,01% | 284.315,00 |
| 22.04.2025 | 76,88 | 77,77 | 75,33 | 76,73 | 2,32% | 259.830,00 |
| 21.04.2025 | 76,56 | 76,86 | 73,93 | 74,99 | -3,10% | 241.877,00 |
| 17.04.2025 | 76,75 | 78,12 | 76,63 | 77,39 | 0,43% | 375.412,00 |
| 16.04.2025 | 77,18 | 78,24 | 76,00 | 77,06 | -0,57% | 254.947,00 |
| 15.04.2025 | 78,52 | 79,28 | 77,45 | 77,50 | -0,59% | 207.378,00 |
| 14.04.2025 | 77,46 | 78,89 | 76,29 | 77,96 | 1,10% | 292.528,00 |
| 11.04.2025 | 75,12 | 77,42 | 74,28 | 77,11 | 2,39% | 242.792,00 |
| 10.04.2025 | 76,32 | 76,34 | 73,34 | 75,31 | -3,70% | 394.109,00 |
| 09.04.2025 | 70,05 | 79,43 | 69,41 | 78,20 | 10,67% | 490.452,00 |
| 08.04.2025 | 73,66 | 74,24 | 69,54 | 70,66 | -1,62% | 429.014,00 |
| 07.04.2025 | 69,48 | 75,59 | 68,11 | 71,82 | -0,79% | 428.156,00 |
| 04.04.2025 | 72,27 | 72,96 | 69,85 | 72,39 | -4,04% | 564.139,00 |
| 03.04.2025 | 77,11 | 77,35 | 75,11 | 75,44 | -7,34% | 393.099,00 |
| 02.04.2025 | 76,99 | 81,60 | 76,99 | 81,42 | 4,16% | 332.100,00 |
| 01.04.2025 | 77,18 | 78,31 | 75,98 | 78,17 | 1,36% | 360.205,00 |
| 31.03.2025 | 78,52 | 78,78 | 75,78 | 77,12 | -3,56% | 408.419,00 |
| 28.03.2025 | 81,67 | 81,67 | 79,78 | 79,97 | -2,33% | 423.632,00 |
| 27.03.2025 | 81,00 | 82,36 | 80,45 | 81,88 | 0,64% | 405.026,00 |
| 26.03.2025 | 82,38 | 83,43 | 80,77 | 81,36 | -1,24% | 334.795,00 |
| 25.03.2025 | 81,68 | 82,86 | 80,92 | 82,38 | 0,65% | 423.684,00 |
| 24.03.2025 | 81,08 | 82,47 | 81,03 | 81,85 | 2,75% | 241.070,00 |
| 21.03.2025 | 79,35 | 79,75 | 78,49 | 79,66 | -0,92% | 610.238,00 |
| 20.03.2025 | 80,57 | 82,02 | 80,05 | 80,40 | -1,74% | 247.982,00 |
| 19.03.2025 | 80,02 | 81,88 | 79,76 | 81,82 | 2,07% | 320.226,00 |
| 18.03.2025 | 80,16 | 80,73 | 79,06 | 80,16 | -1,33% | 227.441,00 |