109,210$
-1,86%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,99 | 109,90 | 107,09 | 109,49 | -1,61% | 212,00 |
| 05.03.2026 | 111,51 | 112,21 | 108,98 | 111,28 | -1,14% | 212,00 |
| 04.03.2026 | 111,03 | 112,94 | 109,34 | 112,56 | 2,04% | 360.496,00 |
| 03.03.2026 | 104,96 | 110,83 | 101,61 | 110,31 | 1,56% | 439.808,00 |
| 02.03.2026 | 106,46 | 112,03 | 103,88 | 108,62 | 1,06% | 680.188,00 |
| 27.02.2026 | 118,90 | 121,52 | 105,38 | 107,48 | -15,70% | 985.844,00 |
| 26.02.2026 | 127,00 | 127,76 | 123,83 | 127,50 | 0,66% | 311.349,00 |
| 25.02.2026 | 125,89 | 130,15 | 124,80 | 126,67 | 1,40% | 408.321,00 |
| 24.02.2026 | 122,74 | 125,45 | 121,46 | 124,92 | 2,00% | 251.639,00 |
| 23.02.2026 | 125,89 | 126,99 | 121,52 | 122,47 | -3,05% | 267.385,00 |
| 20.02.2026 | 124,60 | 127,47 | 124,60 | 126,32 | 1,43% | 230.213,00 |
| 19.02.2026 | 121,96 | 124,63 | 121,52 | 124,54 | 1,19% | 225.639,00 |
| 18.02.2026 | 125,09 | 126,73 | 122,35 | 123,08 | -1,65% | 226.753,00 |
| 17.02.2026 | 126,96 | 127,25 | 124,53 | 125,14 | -1,83% | 166.967,00 |
| 13.02.2026 | 127,26 | 129,47 | 126,50 | 127,47 | 0,59% | 219.572,00 |
| 12.02.2026 | 129,41 | 130,74 | 126,08 | 126,72 | -0,88% | 152.154,00 |
| 11.02.2026 | 129,48 | 131,00 | 127,21 | 127,84 | -0,26% | 147.047,00 |
| 10.02.2026 | 127,21 | 128,72 | 125,38 | 128,17 | 1,27% | 231.614,00 |
| 09.02.2026 | 124,00 | 127,40 | 124,00 | 126,56 | 1,46% | 255.415,00 |
| 06.02.2026 | 121,99 | 125,20 | 121,99 | 124,74 | 3,24% | 312.866,00 |
| 05.02.2026 | 118,64 | 121,16 | 118,64 | 120,83 | 1,55% | 275.455,00 |
| 04.02.2026 | 119,23 | 119,97 | 116,89 | 118,99 | 0,95% | 144.214,00 |
| 03.02.2026 | 116,94 | 118,90 | 116,28 | 117,87 | 1,28% | 133.322,00 |
| 02.02.2026 | 114,19 | 116,97 | 113,54 | 116,38 | 1,67% | 163.401,00 |
| 30.01.2026 | 113,01 | 114,86 | 112,64 | 114,47 | -0,15% | 311.952,00 |
| 29.01.2026 | 113,59 | 115,19 | 112,83 | 114,64 | 1,41% | 185.136,00 |
| 28.01.2026 | 114,95 | 115,38 | 112,78 | 113,05 | -1,20% | 183.842,00 |
| 27.01.2026 | 113,87 | 114,97 | 113,50 | 114,42 | 0,58% | 109.023,00 |
| 26.01.2026 | 113,79 | 114,84 | 112,96 | 113,76 | 0,23% | 206.342,00 |
| 23.01.2026 | 115,59 | 116,27 | 112,91 | 113,50 | -2,72% | 214.971,00 |
| 22.01.2026 | 118,13 | 118,84 | 116,05 | 116,67 | -0,55% | 194.223,00 |
| 21.01.2026 | 113,87 | 117,41 | 113,87 | 117,31 | 3,89% | 208.636,00 |
| 20.01.2026 | 113,87 | 114,23 | 111,96 | 112,92 | -1,87% | 135.371,00 |
| 19.01.2026 | 114,96 | 115,25 | 114,92 | 115,08 | -0,16% | - |
| 16.01.2026 | 114,99 | 116,03 | 114,09 | 115,26 | -0,44% | 291.552,00 |
| 15.01.2026 | 113,00 | 116,33 | 113,00 | 115,77 | 3,09% | 351.309,00 |
| 14.01.2026 | 112,95 | 116,09 | 110,49 | 112,30 | 1,02% | 239.373,00 |
| 13.01.2026 | 110,99 | 111,37 | 109,21 | 111,17 | 0,34% | 202.488,00 |
| 12.01.2026 | 111,04 | 111,34 | 110,41 | 110,79 | -0,57% | 160.067,00 |
| 09.01.2026 | 109,99 | 111,52 | 109,16 | 111,42 | 2,79% | 208.463,00 |
| 08.01.2026 | 106,83 | 108,87 | 106,83 | 108,40 | 0,86% | 174.514,00 |
| 07.01.2026 | 108,60 | 108,60 | 105,99 | 107,48 | -0,92% | 216.500,00 |
| 06.01.2026 | 108,00 | 108,83 | 105,99 | 108,48 | -0,35% | 225.322,00 |
| 05.01.2026 | 107,68 | 110,55 | 106,33 | 108,86 | 1,94% | 203.511,00 |
| 02.01.2026 | 107,87 | 107,94 | 105,77 | 106,79 | 0,44% | 171.970,00 |
| 31.12.2025 | 107,45 | 108,06 | 105,92 | 106,32 | -1,60% | 147.867,00 |
| 30.12.2025 | 109,15 | 109,96 | 108,05 | 108,05 | -1,14% | 120.791,00 |
| 29.12.2025 | 109,93 | 110,39 | 108,81 | 109,30 | -0,89% | 160.571,00 |
| 26.12.2025 | 110,39 | 110,81 | 109,71 | 110,28 | -0,54% | 74.128,00 |
| 24.12.2025 | 111,57 | 111,63 | 110,20 | 110,88 | -0,26% | 98.744,00 |
| 23.12.2025 | 110,99 | 111,72 | 110,57 | 111,17 | -0,94% | 110.630,00 |
| 22.12.2025 | 111,92 | 112,91 | 110,70 | 112,22 | 0,90% | 184.714,00 |
| 19.12.2025 | 109,31 | 111,74 | 109,17 | 111,22 | 1,40% | 535.852,00 |
| 18.12.2025 | 109,44 | 109,93 | 108,48 | 109,68 | 1,37% | 239.608,00 |
| 17.12.2025 | 109,42 | 111,07 | 107,19 | 108,20 | -1,48% | 184.390,00 |
| 16.12.2025 | 109,13 | 110,89 | 107,86 | 109,82 | 0,04% | 261.902,00 |
| 15.12.2025 | 110,41 | 111,10 | 109,28 | 109,78 | -0,96% | 241.103,00 |
| 12.12.2025 | 112,98 | 113,25 | 109,93 | 110,84 | -1,89% | 186.761,00 |
| 11.12.2025 | 111,16 | 113,11 | 110,25 | 112,98 | 1,93% | 227.392,00 |
| 10.12.2025 | 108,91 | 111,82 | 108,57 | 110,84 | 2,38% | 287.570,00 |
| 09.12.2025 | 107,56 | 108,84 | 106,53 | 108,26 | 1,13% | 234.248,00 |
| 08.12.2025 | 107,43 | 109,43 | 106,96 | 107,05 | -0,22% | 200.222,00 |
| 05.12.2025 | 107,45 | 108,14 | 106,47 | 107,29 | 0,12% | 228.193,00 |
| 04.12.2025 | 106,34 | 107,85 | 105,46 | 107,16 | 0,12% | 184.576,00 |
| 03.12.2025 | 105,93 | 108,09 | 103,57 | 107,03 | 0,89% | 263.928,00 |
| 02.12.2025 | 105,13 | 106,66 | 105,13 | 106,09 | 0,29% | 213.762,00 |
| 01.12.2025 | 105,18 | 106,66 | 103,57 | 105,78 | -0,71% | 197.631,00 |
| 28.11.2025 | 106,29 | 106,90 | 105,81 | 106,54 | 0,11% | 104.281,00 |
| 26.11.2025 | 105,26 | 108,50 | 105,26 | 106,42 | 0,23% | 385.259,00 |
| 25.11.2025 | 104,00 | 107,13 | 104,00 | 106,18 | 1,47% | 236.033,00 |
| 24.11.2025 | 102,35 | 104,96 | 101,14 | 104,64 | 2,13% | 246.550,00 |
| 21.11.2025 | 99,33 | 102,97 | 99,33 | 102,46 | 3,07% | 220.772,00 |
| 20.11.2025 | 102,03 | 103,44 | 99,06 | 99,41 | -0,37% | 251.861,00 |
| 19.11.2025 | 98,74 | 101,06 | 98,11 | 99,78 | 1,33% | 253.000,00 |
| 18.11.2025 | 98,12 | 99,42 | 96,40 | 98,47 | 0,63% | 192.974,00 |
| 17.11.2025 | 100,87 | 101,93 | 96,44 | 97,85 | -2,62% | 271.753,00 |
| 14.11.2025 | 99,50 | 100,93 | 98,30 | 100,48 | -1,11% | 253.978,00 |
| 13.11.2025 | 100,18 | 102,48 | 99,45 | 101,61 | 1,24% | 335.247,00 |
| 12.11.2025 | 100,09 | 101,06 | 98,91 | 100,37 | 1,36% | 312.515,00 |
| 11.11.2025 | 99,99 | 100,93 | 98,88 | 99,02 | -1,03% | 127.128,00 |
| 10.11.2025 | 101,36 | 101,36 | 99,00 | 100,05 | 0,98% | 137.886,00 |
| 07.11.2025 | 98,28 | 99,49 | 96,99 | 99,08 | 0,39% | 201.074,00 |
| 06.11.2025 | 101,74 | 101,95 | 98,53 | 98,70 | -1,84% | 207.258,00 |
| 05.11.2025 | 100,29 | 102,32 | 100,00 | 100,55 | 0,26% | 182.794,00 |
| 04.11.2025 | 100,18 | 101,43 | 99,71 | 100,29 | -1,46% | 197.464,00 |
| 03.11.2025 | 101,52 | 103,25 | 99,53 | 101,78 | -0,22% | 400.242,00 |
| 31.10.2025 | 95,48 | 102,70 | 92,86 | 102,00 | 10,57% | 507.929,00 |
| 30.10.2025 | 91,98 | 93,17 | 91,40 | 92,25 | -1,00% | 239.414,00 |
| 29.10.2025 | 93,18 | 94,98 | 92,29 | 93,18 | -0,47% | 206.186,00 |
| 28.10.2025 | 92,62 | 93,86 | 92,42 | 93,62 | 0,75% | 129.501,00 |
| 27.10.2025 | 94,30 | 94,35 | 92,54 | 92,92 | -1,00% | 136.189,00 |
| 24.10.2025 | 94,49 | 95,33 | 93,70 | 93,86 | 0,52% | 140.451,00 |
| 23.10.2025 | 92,27 | 93,83 | 92,27 | 93,37 | 1,15% | - |
| 22.10.2025 | 95,14 | 95,14 | 91,72 | 92,31 | -2,56% | 180.597,00 |
| 21.10.2025 | 93,37 | 95,04 | 92,38 | 94,74 | 1,15% | 190.001,00 |
| 20.10.2025 | 94,10 | 95,11 | 93,32 | 93,66 | 0,92% | 146.132,00 |
| 17.10.2025 | 92,32 | 93,43 | 92,32 | 92,80 | 0,42% | - |
| 16.10.2025 | 91,90 | 93,18 | 91,72 | 92,42 | -0,48% | 177.775,00 |
| 15.10.2025 | 92,22 | 93,40 | 91,98 | 92,87 | -0,15% | 207.981,00 |
| 14.10.2025 | 89,72 | 93,27 | 89,13 | 93,01 | 2,43% | 148.995,00 |