93,456$
0,48%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 89,72 | 93,27 | 89,13 | 93,01 | 2,43% | 148.995,00 |
| 13.10.2025 | 90,59 | 91,13 | 89,75 | 90,80 | 1,85% | 129.902,00 |
| 10.10.2025 | 91,31 | 91,79 | 89,03 | 89,15 | -2,19% | 187.288,00 |
| 09.10.2025 | 92,96 | 93,22 | 90,44 | 91,15 | -1,83% | 135.858,00 |
| 08.10.2025 | 90,90 | 93,38 | 90,83 | 92,85 | 2,19% | 216.199,00 |
| 07.10.2025 | 91,75 | 92,34 | 90,21 | 90,86 | -0,55% | 336.685,00 |
| 06.10.2025 | 93,41 | 93,41 | 90,83 | 91,36 | -2,04% | 168.222,00 |
| 03.10.2025 | 92,72 | 93,43 | 92,64 | 93,26 | 0,83% | - |
| 02.10.2025 | 93,01 | 93,01 | 91,70 | 92,49 | -0,19% | 189.594,00 |
| 01.10.2025 | 93,71 | 93,71 | 92,04 | 92,67 | -1,11% | 165.922,00 |
| 30.09.2025 | 92,46 | 94,00 | 92,35 | 93,71 | 1,58% | 178.187,00 |
| 29.09.2025 | 92,81 | 93,23 | 91,27 | 92,25 | -0,40% | 204.585,00 |
| 26.09.2025 | 91,54 | 93,06 | 91,12 | 92,62 | 1,10% | 187.412,00 |
| 25.09.2025 | 93,20 | 93,49 | 91,07 | 91,61 | -2,46% | 194.043,00 |
| 24.09.2025 | 96,09 | 96,52 | 93,89 | 93,92 | -2,02% | 218.273,00 |
| 23.09.2025 | 95,48 | 97,23 | 95,31 | 95,86 | 0,22% | 220.001,00 |
| 22.09.2025 | 95,71 | 96,38 | 94,61 | 95,65 | -0,08% | 232.282,00 |
| 19.09.2025 | 97,25 | 97,25 | 95,36 | 95,73 | -1,24% | 580.302,00 |
| 18.09.2025 | 94,40 | 97,56 | 93,97 | 96,93 | 3,56% | 251.500,00 |
| 17.09.2025 | 94,82 | 97,21 | 93,34 | 93,60 | -0,52% | 196.740,00 |
| 16.09.2025 | 94,93 | 95,16 | 93,32 | 94,09 | -0,98% | 163.372,00 |
| 15.09.2025 | 94,85 | 95,95 | 94,43 | 95,02 | -0,20% | 132.947,00 |
| 12.09.2025 | 97,65 | 97,82 | 95,19 | 95,21 | -3,02% | 164.280,00 |
| 11.09.2025 | 96,46 | 98,21 | 96,31 | 98,17 | 1,99% | 235.942,00 |
| 10.09.2025 | 95,57 | 97,44 | 95,50 | 96,25 | 0,71% | 179.255,00 |
| 09.09.2025 | 96,27 | 97,79 | 94,90 | 95,57 | -1,49% | 195.581,00 |
| 08.09.2025 | 97,32 | 97,41 | 96,44 | 97,02 | -0,63% | 205.295,00 |
| 05.09.2025 | 98,71 | 99,16 | 96,73 | 97,64 | -0,62% | 183.899,00 |
| 04.09.2025 | 95,71 | 98,28 | 95,66 | 98,25 | 2,68% | 138.408,00 |
| 03.09.2025 | 96,40 | 96,60 | 94,98 | 95,69 | -0,89% | 159.565,00 |
| 02.09.2025 | 97,49 | 97,49 | 95,69 | 96,55 | -2,43% | 246.956,00 |
| 29.08.2025 | 99,43 | 99,50 | 97,85 | 98,95 | -0,21% | 296.458,00 |
| 28.08.2025 | 99,60 | 99,70 | 98,06 | 99,16 | 0,02% | 282.525,00 |
| 27.08.2025 | 98,67 | 99,37 | 97,99 | 99,14 | 0,26% | 224.940,00 |
| 26.08.2025 | 98,64 | 99,16 | 98,18 | 98,88 | 0,46% | 283.905,00 |
| 25.08.2025 | 99,01 | 99,61 | 98,22 | 98,43 | -0,90% | 195.485,00 |
| 22.08.2025 | 95,87 | 99,64 | 95,62 | 99,32 | 4,39% | 310.017,00 |
| 21.08.2025 | 93,98 | 95,65 | 93,98 | 95,14 | -0,39% | 238.951,00 |
| 20.08.2025 | 96,45 | 96,82 | 94,82 | 95,51 | -1,56% | 262.020,00 |
| 19.08.2025 | 97,12 | 97,99 | 96,65 | 97,02 | 0,09% | 153.770,00 |
| 18.08.2025 | 96,35 | 97,05 | 95,71 | 96,93 | 0,31% | 177.595,00 |
| 15.08.2025 | 97,45 | 97,45 | 95,57 | 96,63 | -0,50% | 284.938,00 |
| 14.08.2025 | 98,23 | 98,80 | 97,02 | 97,12 | -3,10% | 286.187,00 |
| 13.08.2025 | 100,00 | 100,47 | 98,27 | 100,23 | 0,99% | 410.984,00 |
| 12.08.2025 | 96,33 | 99,45 | 95,54 | 99,25 | 3,89% | 324.210,00 |
| 11.08.2025 | 96,66 | 96,66 | 94,40 | 95,53 | -0,41% | 519.241,00 |
| 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 |