80,193$
-0,38%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 80,35 | 80,76 | 79,43 | 80,27 | -0,29% | - |
| 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 |
| 17.03.2025 | 79,92 | 81,54 | 79,25 | 81,24 | 0,68% | 276.428,00 |
| 14.03.2025 | 79,92 | 80,86 | 78,93 | 80,69 | 2,45% | 282.121,00 |
| 13.03.2025 | 80,63 | 81,16 | 78,28 | 78,76 | -1,69% | 252.994,00 |
| 12.03.2025 | 82,58 | 82,73 | 79,92 | 80,11 | -1,71% | 331.675,00 |
| 11.03.2025 | 79,82 | 82,33 | 79,34 | 81,50 | 3,76% | 462.201,00 |
| 10.03.2025 | 78,05 | 79,30 | 77,50 | 78,55 | -1,28% | 478.184,00 |
| 07.03.2025 | 80,95 | 81,19 | 78,06 | 79,57 | -2,28% | 403.721,00 |
| 06.03.2025 | 81,75 | 83,05 | 80,34 | 81,43 | -1,11% | 456.563,00 |
| 05.03.2025 | 79,29 | 82,71 | 79,29 | 82,34 | 3,52% | 489.354,00 |
| 04.03.2025 | 79,72 | 81,02 | 77,84 | 79,54 | -2,29% | 474.856,00 |
| 03.03.2025 | 83,57 | 84,02 | 81,05 | 81,40 | -2,96% | 654.185,00 |
| 28.02.2025 | 85,81 | 87,60 | 78,86 | 83,88 | -8,41% | 904.194,00 |
| 27.02.2025 | 93,40 | 94,47 | 91,17 | 91,58 | -1,92% | 277.434,00 |
| 26.02.2025 | 93,33 | 95,26 | 93,10 | 93,37 | 0,48% | 213.778,00 |
| 25.02.2025 | 92,53 | 94,25 | 91,72 | 92,92 | 0,84% | 229.778,00 |
| 24.02.2025 | 93,26 | 93,77 | 91,92 | 92,15 | -0,87% | 302.261,00 |
| 21.02.2025 | 98,53 | 98,53 | 92,53 | 92,96 | -3,87% | 259.145,00 |
| 20.02.2025 | 98,83 | 98,83 | 96,40 | 96,70 | -1,89% | 225.517,00 |
| 19.02.2025 | 99,34 | 99,58 | 97,84 | 98,56 | -1,92% | 229.841,00 |
| 18.02.2025 | 100,31 | 101,35 | 99,34 | 100,49 | 0,16% | 232.183,00 |
| 17.02.2025 | 100,30 | 100,33 | 100,30 | 100,33 | 0,23% | - |
| 14.02.2025 | 101,10 | 101,36 | 98,68 | 100,10 | -0,43% | 167.100,00 |
| 13.02.2025 | 100,17 | 101,72 | 99,62 | 100,53 | 0,53% | 217.782,00 |
| 12.02.2025 | 99,25 | 101,00 | 98,76 | 100,00 | -1,86% | 263.946,00 |
| 11.02.2025 | 101,20 | 102,32 | 101,12 | 101,90 | -0,42% | 141.476,00 |
| 10.02.2025 | 102,51 | 103,06 | 101,53 | 102,33 | 0,62% | 156.204,00 |
| 07.02.2025 | 103,69 | 103,84 | 101,35 | 101,70 | -1,77% | 258.651,00 |
| 06.02.2025 | 103,01 | 103,66 | 102,11 | 103,53 | 0,86% | 210.017,00 |
| 05.02.2025 | 101,36 | 103,63 | 101,01 | 102,65 | 1,27% | 220.612,00 |
| 04.02.2025 | 100,16 | 102,03 | 99,68 | 101,36 | 1,36% | 235.671,00 |
| 03.02.2025 | 98,27 | 100,80 | 98,18 | 100,00 | -1,28% | 274.583,00 |
| 31.01.2025 | 101,78 | 102,23 | 100,21 | 101,30 | -0,37% | 278.258,00 |
| 30.01.2025 | 100,46 | 102,83 | 99,96 | 101,68 | 2,66% | 414.493,00 |
| 29.01.2025 | 98,42 | 100,17 | 98,13 | 99,05 | 0,94% | 159.557,00 |
| 28.01.2025 | 98,89 | 98,89 | 96,60 | 98,13 | 1,00% | 182.490,00 |
| 27.01.2025 | 98,40 | 99,22 | 96,90 | 97,16 | -3,07% | 372.827,00 |
| 24.01.2025 | 100,04 | 100,32 | 98,85 | 100,24 | -0,14% | 182.510,00 |
| 23.01.2025 | 99,07 | 100,52 | 98,93 | 100,38 | 0,24% | 159.109,00 |
| 22.01.2025 | 100,80 | 101,96 | 99,63 | 100,14 | -0,61% | 220.141,00 |
| 21.01.2025 | 99,23 | 101,71 | 99,23 | 100,75 | 2,86% | 195.717,00 |
| 17.01.2025 | 98,50 | 99,00 | 97,10 | 97,95 | 0,96% | 550.335,00 |
| 16.01.2025 | 98,09 | 98,59 | 96,48 | 97,02 | -1,09% | 180.045,00 |
| 15.01.2025 | 98,66 | 98,92 | 97,34 | 98,09 | 2,04% | 232.945,00 |
| 14.01.2025 | 93,76 | 96,56 | 93,76 | 96,13 | 3,41% | 396.506,00 |
| 13.01.2025 | 91,65 | 93,29 | 90,99 | 92,96 | 0,73% | 244.033,00 |
| 10.01.2025 | 93,22 | 93,22 | 91,61 | 92,29 | -2,84% | 225.506,00 |
| 08.01.2025 | 94,50 | 95,66 | 93,40 | 94,99 | -0,09% | 221.168,00 |
| 07.01.2025 | 97,02 | 97,92 | 94,60 | 95,08 | -2,52% | 225.846,00 |
| 06.01.2025 | 99,01 | 99,81 | 97,51 | 97,54 | -1,00% | 175.132,00 |
| 03.01.2025 | 96,85 | 98,89 | 96,25 | 98,53 | 1,93% | 211.621,00 |
| 02.01.2025 | 97,50 | 98,18 | 95,68 | 96,66 | -0,08% | 163.283,00 |
| 31.12.2024 | 97,67 | 98,26 | 96,73 | 96,74 | -0,53% | 125.391,00 |
| 30.12.2024 | 97,81 | 98,30 | 96,39 | 97,26 | -1,29% | 125.100,00 |
| 27.12.2024 | 99,06 | 99,70 | 97,87 | 98,53 | -1,62% | 137.291,00 |
| 26.12.2024 | 99,06 | 100,70 | 99,06 | 100,15 | 0,13% | 90.501,00 |
| 24.12.2024 | 98,89 | 100,05 | 98,13 | 100,02 | 1,62% | 58.483,00 |
| 23.12.2024 | 98,80 | 99,27 | 97,95 | 98,43 | -0,93% | 173.570,00 |
| 20.12.2024 | 97,51 | 101,98 | 96,83 | 99,35 | 0,27% | 612.587,00 |
| 19.12.2024 | 101,60 | 102,94 | 98,43 | 99,08 | -1,68% | 394.946,00 |
| 18.12.2024 | 107,30 | 107,95 | 100,09 | 100,77 | -5,64% | 354.923,00 |
| 17.12.2024 | 106,76 | 107,08 | 105,00 | 106,79 | -0,97% | 267.847,00 |
| 16.12.2024 | 109,66 | 109,66 | 107,40 | 107,84 | -1,19% | 186.146,00 |
| 13.12.2024 | 108,21 | 111,19 | 107,86 | 109,14 | 1,06% | 230.601,00 |
| 12.12.2024 | 107,38 | 109,04 | 106,96 | 108,00 | 0,03% | 190.746,00 |
| 11.12.2024 | 108,52 | 109,09 | 106,75 | 107,97 | 0,85% | 214.451,00 |
| 10.12.2024 | 106,48 | 107,96 | 105,68 | 107,06 | -0,13% | 265.734,00 |
| 09.12.2024 | 109,04 | 109,77 | 107,10 | 107,20 | -1,06% | 213.147,00 |
| 06.12.2024 | 108,48 | 108,48 | 106,83 | 108,35 | 1,13% | 195.312,00 |
| 05.12.2024 | 107,71 | 108,83 | 106,98 | 107,14 | -1,45% | 151.591,00 |
| 04.12.2024 | 108,83 | 109,62 | 108,07 | 108,72 | -0,07% | 181.479,00 |
| 03.12.2024 | 108,69 | 109,97 | 108,37 | 108,80 | 0,21% | 497.689,00 |
| 02.12.2024 | 108,90 | 109,50 | 107,98 | 108,57 | -0,06% | 213.863,00 |