110,907$
-1,84%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 113,24 | 113,25 | 109,93 | 110,84 | -1,89% | 187.297,00 |
| 11.12.2025 | 111,16 | 113,11 | 110,25 | 112,98 | 1,93% | 228.358,00 |
| 10.12.2025 | 108,91 | 111,82 | 108,57 | 110,84 | 2,38% | 287.975,00 |
| 09.12.2025 | 107,56 | 108,84 | 106,53 | 108,26 | 1,13% | 234.521,00 |
| 08.12.2025 | 107,43 | 109,43 | 106,96 | 107,05 | -0,22% | 200.981,00 |
| 05.12.2025 | 107,38 | 108,14 | 106,47 | 107,29 | 0,12% | 228.228,00 |
| 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% | 264.402,00 |
| 02.12.2025 | 105,13 | 106,66 | 105,13 | 106,09 | 0,29% | 213.774,00 |
| 01.12.2025 | 105,18 | 106,66 | 103,57 | 105,78 | -0,71% | 197.645,00 |
| 28.11.2025 | 106,29 | 106,90 | 105,81 | 106,54 | 0,11% | 104.283,00 |
| 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% | 246.884,00 |
| 21.11.2025 | 100,02 | 102,97 | 99,33 | 102,46 | 3,07% | 220.782,00 |
| 20.11.2025 | 102,03 | 103,44 | 99,06 | 99,41 | -0,37% | 251.862,00 |
| 19.11.2025 | 98,74 | 101,06 | 98,11 | 99,78 | 1,33% | 253.006,00 |
| 18.11.2025 | 98,12 | 99,42 | 96,40 | 98,47 | 0,63% | 192.976,00 |
| 17.11.2025 | 100,87 | 101,93 | 96,44 | 97,85 | -2,62% | 277.196,00 |
| 14.11.2025 | 99,87 | 100,93 | 98,30 | 100,48 | -1,11% | 256.400,00 |
| 13.11.2025 | 100,18 | 102,48 | 99,45 | 101,61 | 1,24% | 349.325,00 |
| 12.11.2025 | 100,09 | 101,06 | 98,91 | 100,37 | 1,36% | 374.439,00 |
| 11.11.2025 | 99,99 | 100,93 | 98,88 | 99,02 | -1,03% | 127.130,00 |
| 10.11.2025 | 101,36 | 101,36 | 99,00 | 100,05 | 0,98% | 137.986,00 |
| 07.11.2025 | 98,57 | 99,49 | 96,99 | 99,08 | 0,39% | 203.061,00 |
| 06.11.2025 | 101,74 | 101,95 | 98,53 | 98,70 | -1,84% | 207.260,00 |
| 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% | 197.467,00 |
| 03.11.2025 | 101,52 | 103,25 | 99,53 | 101,78 | -0,22% | 400.243,00 |
| 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 | 94,50 | 95,33 | 93,70 | 93,86 | 0,52% | 140.451,00 |
| 23.10.2025 | 92,27 | 93,83 | 92,27 | 93,37 | 1,15% | 138.176,00 |
| 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 |
| 13.10.2025 | 90,32 | 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 | 92,71 | 93,22 | 90,44 | 91,15 | -1,83% | 135.858,00 |
| 08.10.2025 | 91,24 | 93,38 | 90,83 | 92,85 | 2,19% | 216.199,00 |
| 07.10.2025 | 91,69 | 92,34 | 90,21 | 90,86 | -0,55% | 336.685,00 |
| 06.10.2025 | 92,88 | 93,41 | 90,83 | 91,36 | -1,06% | 168.222,00 |
| 03.10.2025 | 92,64 | 93,72 | 92,02 | 92,34 | -0,16% | 229.679,00 |
| 02.10.2025 | 92,53 | 93,01 | 91,70 | 92,49 | -0,19% | 189.594,00 |
| 01.10.2025 | 93,32 | 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 | 92,86 | 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 | 93,25 | 93,49 | 91,07 | 91,61 | -2,46% | 194.043,00 |
| 24.09.2025 | 96,17 | 96,52 | 93,89 | 93,92 | -2,02% | 218.273,00 |
| 23.09.2025 | 96,13 | 97,23 | 95,31 | 95,86 | 0,22% | 220.001,00 |
| 22.09.2025 | 95,70 | 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 | 93,97 | 97,56 | 93,97 | 96,93 | 3,56% | 251.500,00 |
| 17.09.2025 | 94,39 | 97,21 | 93,34 | 93,60 | -0,52% | 196.740,00 |
| 16.09.2025 | 95,16 | 95,16 | 93,32 | 94,09 | -0,98% | 163.372,00 |
| 15.09.2025 | 95,25 | 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 | 95,50 | 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 | 95,86 | 98,28 | 95,66 | 98,25 | 2,68% | 138.408,00 |
| 03.09.2025 | 96,09 | 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 | 99,47 | 99,70 | 98,06 | 99,16 | 0,02% | 282.525,00 |
| 27.08.2025 | 98,12 | 99,37 | 97,99 | 99,14 | 0,26% | 224.940,00 |
| 26.08.2025 | 98,36 | 99,16 | 98,18 | 98,88 | 0,46% | 283.905,00 |
| 25.08.2025 | 98,99 | 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 | 95,16 | 95,65 | 93,98 | 95,14 | -0,39% | 238.951,00 |
| 20.08.2025 | 96,57 | 96,82 | 94,82 | 95,51 | -1,56% | 262.020,00 |
| 19.08.2025 | 96,65 | 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 | 98,26 | 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 | 96,73 | 99,45 | 95,54 | 99,25 | 3,89% | 324.210,00 |
| 11.08.2025 | 95,77 | 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 | 85,85 | 86,82 | 84,97 | 85,10 | 0,47% | 452.880,00 |
| 06.08.2025 | 85,18 | 85,82 | 84,70 | 84,70 | -0,52% | 307.625,00 |
| 05.08.2025 | 84,60 | 85,67 | 83,82 | 85,14 | 1,64% | 374.863,00 |
| 04.08.2025 | 84,00 | 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 | 85,83 | 87,08 | 84,84 | 85,88 | -1,64% | 299.608,00 |
| 30.07.2025 | 88,42 | 88,92 | 86,78 | 87,31 | -0,78% | 303.290,00 |
| 29.07.2025 | 89,79 | 89,98 | 87,84 | 88,00 | -0,77% | 221.572,00 |
| 28.07.2025 | 91,18 | 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 | 90,37 | 91,08 | 89,66 | 89,87 | -1,20% | 202.109,00 |