145,575$
0,13%
Echtzeit-Aktienkurs Arcosa Inc.
Bid:
Ask:
Aktienkurse zur Arcosa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 144,66 | 145,38 | 144,61 | 145,38 | 0,44% | 685.334,00 |
| 07.07.2026 | 144,81 | 145,25 | 144,56 | 144,75 | -0,43% | 545.149,00 |
| 06.07.2026 | 145,20 | 145,68 | 144,65 | 145,38 | 0,28% | 500.364,00 |
| 02.07.2026 | 145,01 | 145,23 | 144,50 | 144,97 | 0,21% | 1.343.721,00 |
| 01.07.2026 | 144,88 | 146,00 | 144,66 | 144,66 | -0,43% | 824.032,00 |
| 30.06.2026 | 145,02 | 145,29 | 144,76 | 145,29 | 0,46% | 522.704,00 |
| 29.06.2026 | 144,50 | 144,80 | 144,21 | 144,62 | 0,08% | 1.270.492,00 |
| 26.06.2026 | 144,60 | 145,28 | 144,43 | 144,50 | -0,32% | 2.211.805,00 |
| 25.06.2026 | 144,30 | 145,12 | 144,00 | 144,96 | 0,43% | 1.955.423,00 |
| 24.06.2026 | 144,92 | 145,00 | 144,27 | 144,34 | -0,40% | 1.703.160,00 |
| 23.06.2026 | 144,28 | 145,27 | 144,15 | 144,92 | 0,01% | 2.531.786,00 |
| 22.06.2026 | 145,00 | 146,92 | 143,96 | 144,90 | 7,01% | 4.455.343,00 |
| 19.06.2026 | 136,43 | 136,49 | 135,41 | 135,41 | -0,32% | - |
| 18.06.2026 | 135,70 | 137,76 | 134,09 | 135,84 | 2,04% | 686.817,00 |
| 17.06.2026 | 133,05 | 136,00 | 132,62 | 133,13 | 0,35% | 403.660,00 |
| 16.06.2026 | 129,74 | 133,38 | 127,01 | 132,66 | 3,29% | 279.913,00 |
| 15.06.2026 | 131,16 | 133,52 | 128,35 | 128,44 | -0,83% | 263.307,00 |
| 12.06.2026 | 128,25 | 130,79 | 127,95 | 129,51 | 2,02% | 262.453,00 |
| 11.06.2026 | 124,78 | 126,95 | 122,41 | 126,95 | 3,34% | 273.645,00 |
| 10.06.2026 | 128,95 | 129,04 | 122,84 | 122,85 | -3,53% | 293.141,00 |
| 09.06.2026 | 125,66 | 127,57 | 123,94 | 127,34 | 3,08% | 350.317,00 |
| 08.06.2026 | 123,29 | 125,64 | 121,16 | 123,54 | 0,86% | 300.878,00 |
| 05.06.2026 | 123,00 | 123,95 | 121,39 | 122,49 | -1,25% | 241.294,00 |
| 04.06.2026 | 123,14 | 124,92 | 122,67 | 124,04 | 0,19% | 262.094,00 |
| 03.06.2026 | 121,94 | 124,38 | 121,60 | 123,80 | 0,77% | 328.382,00 |
| 02.06.2026 | 124,83 | 127,81 | 122,81 | 122,85 | -1,44% | 226.208,00 |
| 01.06.2026 | 125,44 | 125,84 | 121,17 | 124,64 | -1,66% | 248.575,00 |
| 29.05.2026 | 128,01 | 128,71 | 126,32 | 126,75 | -0,31% | 215.184,00 |
| 28.05.2026 | 128,85 | 128,85 | 120,76 | 127,14 | 0,32% | 247.376,00 |
| 27.05.2026 | 126,44 | 127,95 | 125,22 | 126,74 | 0,92% | 172.520,00 |
| 26.05.2026 | 123,67 | 126,18 | 121,72 | 125,59 | 4,01% | 290.385,00 |
| 22.05.2026 | 120,14 | 120,99 | 117,17 | 120,75 | 1,34% | 334.069,00 |
| 21.05.2026 | 118,66 | 119,23 | 116,44 | 119,15 | -0,91% | 250.749,00 |
| 20.05.2026 | 117,97 | 120,35 | 115,96 | 120,24 | 2,56% | 227.460,00 |
| 19.05.2026 | 120,96 | 120,96 | 115,59 | 117,24 | -4,00% | 264.272,00 |
| 18.05.2026 | 124,70 | 124,70 | 121,05 | 122,12 | -1,63% | 197.700,00 |
| 15.05.2026 | 127,70 | 128,13 | 123,49 | 124,14 | -4,44% | 233.456,00 |
| 14.05.2026 | 130,53 | 132,09 | 128,24 | 129,91 | 0,81% | 215.187,00 |
| 13.05.2026 | 127,50 | 129,04 | 125,99 | 128,86 | 1,03% | 208.857,00 |
| 12.05.2026 | 128,97 | 129,36 | 124,92 | 127,55 | -1,58% | 301.805,00 |
| 11.05.2026 | 129,20 | 132,27 | 128,02 | 129,60 | -0,26% | 401.626,00 |
| 08.05.2026 | 127,73 | 130,02 | 127,20 | 129,94 | 1,48% | 249.591,00 |
| 07.05.2026 | 129,46 | 131,58 | 126,71 | 128,04 | -2,55% | 279.152,00 |
| 06.05.2026 | 133,47 | 135,58 | 129,52 | 131,39 | 0,11% | 351.893,00 |
| 05.05.2026 | 124,60 | 131,36 | 123,25 | 131,25 | 6,54% | 304.474,00 |
| 04.05.2026 | 124,50 | 128,71 | 122,84 | 123,19 | -1,26% | 511.757,00 |
| 01.05.2026 | 119,56 | 126,58 | 118,11 | 124,76 | -1,35% | 560.895,00 |
| 30.04.2026 | 117,17 | 128,95 | 117,17 | 126,47 | 8,60% | 515.649,00 |
| 29.04.2026 | 118,01 | 118,64 | 116,16 | 116,45 | -1,23% | 210.904,00 |
| 28.04.2026 | 120,25 | 120,25 | 116,62 | 117,90 | -2,11% | 244.570,00 |
| 27.04.2026 | 119,23 | 120,64 | 117,40 | 120,44 | 0,84% | 316.841,00 |
| 24.04.2026 | 119,96 | 121,05 | 118,38 | 119,44 | -0,62% | 220.339,00 |
| 23.04.2026 | 117,97 | 121,97 | 117,97 | 120,19 | 2,00% | 202.335,00 |
| 22.04.2026 | 115,55 | 118,53 | 115,55 | 117,83 | 2,97% | 234.994,00 |
| 21.04.2026 | 114,50 | 115,65 | 112,76 | 114,43 | -0,01% | 281.633,00 |
| 20.04.2026 | 114,01 | 114,92 | 113,78 | 114,44 | -0,03% | 144.731,00 |
| 17.04.2026 | 113,18 | 116,37 | 112,80 | 114,48 | 3,33% | 480.418,00 |
| 16.04.2026 | 110,79 | 112,57 | 109,83 | 110,79 | -0,42% | 265.798,00 |
| 15.04.2026 | 114,46 | 115,00 | 110,99 | 111,26 | -2,61% | 208.964,00 |
| 14.04.2026 | 114,53 | 114,53 | 111,61 | 114,24 | -0,20% | 184.720,00 |
| 13.04.2026 | 112,43 | 114,54 | 111,53 | 114,47 | 2,57% | 240.477,00 |
| 10.04.2026 | 112,14 | 112,42 | 111,01 | 111,60 | -0,37% | 207.879,00 |
| 09.04.2026 | 110,10 | 113,15 | 109,22 | 112,01 | 1,73% | 180.372,00 |
| 08.04.2026 | 111,50 | 113,30 | 109,77 | 110,10 | 3,66% | 392.652,00 |
| 07.04.2026 | 106,08 | 107,62 | 105,03 | 106,21 | -0,07% | 236.047,00 |
| 06.04.2026 | 106,43 | 107,22 | 105,04 | 106,28 | -1,32% | 271.590,00 |
| 02.04.2026 | 105,60 | 109,01 | 104,38 | 107,70 | -0,30% | 308.383,00 |
| 01.04.2026 | 107,01 | 109,50 | 106,14 | 108,02 | 1,77% | 316.477,00 |
| 31.03.2026 | 104,07 | 107,01 | 102,42 | 106,14 | 3,97% | 259.357,00 |
| 30.03.2026 | 103,64 | 103,90 | 99,99 | 102,09 | -0,74% | 344.711,00 |
| 27.03.2026 | 105,32 | 106,86 | 102,53 | 102,85 | -2,22% | 305.959,00 |
| 26.03.2026 | 105,18 | 106,10 | 103,87 | 105,19 | -1,43% | 318.594,00 |
| 25.03.2026 | 108,53 | 108,53 | 105,28 | 106,72 | 0,69% | 215.972,00 |
| 24.03.2026 | 104,61 | 107,48 | 102,91 | 105,99 | 1,66% | 335.791,00 |
| 23.03.2026 | 103,25 | 106,89 | 103,25 | 104,26 | 3,56% | 229.744,00 |
| 20.03.2026 | 102,41 | 102,52 | 99,86 | 100,68 | -1,46% | 656.202,00 |
| 19.03.2026 | 103,09 | 103,51 | 101,22 | 102,17 | -1,62% | 239.495,00 |
| 18.03.2026 | 105,27 | 105,79 | 103,68 | 103,85 | -1,32% | 362.542,00 |
| 17.03.2026 | 107,32 | 107,32 | 104,99 | 105,24 | -0,60% | 298.124,00 |
| 16.03.2026 | 107,76 | 109,03 | 105,31 | 105,88 | 0,19% | 270.988,00 |
| 13.03.2026 | 108,75 | 108,76 | 104,57 | 105,68 | -1,35% | 266.213,00 |
| 12.03.2026 | 108,66 | 109,84 | 106,12 | 107,13 | -2,89% | 467.253,00 |
| 11.03.2026 | 108,21 | 111,56 | 107,46 | 110,32 | 1,92% | 404.689,00 |
| 10.03.2026 | 109,00 | 112,24 | 108,08 | 108,24 | -1,54% | 420.768,00 |
| 09.03.2026 | 107,10 | 110,55 | 104,56 | 109,93 | 0,40% | 646.017,00 |
| 06.03.2026 | 107,99 | 109,90 | 107,09 | 109,49 | -1,61% | 467.752,00 |
| 05.03.2026 | 111,50 | 112,21 | 108,98 | 111,28 | -1,14% | 527.098,00 |
| 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 |