Arcosa, Inc. ACA
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$146,12-0,03 (-0,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $146,14 | -0,01 % | $146,05 | $146,23 | $146,07 | 58,27K |
| 2026-09-30 | $146,15 | +0,10 % | $146,15 | $146,28 | $146,04 | 626,20K |
| 2026-09-29 | $146,00 | -0,36 % | $146,55 | $146,64 | $146,00 | 1,01M |
| 2026-09-28 | $146,53 | -0,06 % | $146,52 | $146,70 | $146,30 | 1,17M |
| 2026-09-25 | $146,62 | +0,07 % | $146,70 | $146,76 | $146,42 | 492,30K |
| 2026-09-24 | $146,52 | +0,01 % | $146,52 | $146,74 | $146,36 | 768,10K |
| 2026-09-23 | $146,50 | -0,07 % | $146,45 | $146,82 | $146,27 | 642,10K |
| 2026-09-22 | $146,60 | +0,26 % | $146,44 | $146,76 | $146,06 | 1,05M |
| 2026-09-21 | $146,22 | +0,26 % | $146,48 | $146,50 | $146,00 | 522,00K |
| 2026-09-18 | $145,84 | +0,27 % | $145,45 | $145,84 | $145,45 | 1,25M |
| 2026-09-17 | $145,45 | +0,21 % | $145,60 | $145,64 | $145,41 | 718,70K |
| 2026-09-16 | $145,14 | -0,01 % | $145,27 | $145,45 | $145,10 | 753,10K |
| 2026-09-15 | $145,15 | 0,00 % | $145,12 | $145,29 | $145,06 | 496,20K |
| 2026-09-14 | $145,15 | +0,10 % | $145,20 | $145,28 | $145,05 | 643,80K |
| 2026-09-11 | $145,00 | -0,17 % | $145,48 | $145,60 | $145,00 | 633,20K |
| 2026-09-10 | $145,25 | -0,10 % | $145,40 | $145,50 | $145,19 | 974,30K |
| 2026-09-09 | $145,39 | -0,18 % | $145,57 | $145,70 | $145,39 | 659,70K |
| 2026-09-08 | $145,65 | +0,14 % | $145,52 | $145,77 | $145,50 | 509,90K |
| 2026-09-04 | $145,45 | -0,02 % | $145,56 | $145,65 | $145,45 | 755,70K |
| 2026-09-03 | $145,48 | +0,02 % | $145,60 | $145,67 | $145,48 | 611,10K |
| 2026-09-02 | $145,45 | -0,02 % | $145,40 | $145,60 | $145,40 | 499,40K |
| 2026-09-01 | $145,48 | +0,12 % | $145,26 | $145,50 | $145,26 | 523,10K |
| 2026-08-31 | $145,30 | +0,01 % | $145,26 | $145,50 | $145,26 | 582,70K |
| 2026-08-28 | $145,28 | -0,14 % | $145,45 | $145,50 | $145,25 | 484,10K |
| 2026-08-27 | $145,49 | +0,16 % | $145,35 | $145,55 | $145,34 | 397,60K |
| 2026-08-26 | $145,26 | +0,01 % | $145,35 | $145,56 | $145,26 | 413,80K |
| 2026-08-25 | $145,25 | -0,01 % | $145,47 | $145,47 | $145,25 | 638,00K |
| 2026-08-24 | $145,27 | +0,26 % | $145,21 | $145,39 | $145,17 | 466,90K |
| 2026-08-21 | $144,90 | -0,34 % | $145,41 | $145,50 | $144,90 | 663,80K |
| 2026-08-20 | $145,40 | +0,10 % | $145,13 | $145,50 | $145,13 | 303,30K |
| 2026-08-19 | $145,25 | -0,07 % | $145,40 | $145,41 | $145,16 | 621,10K |
| 2026-08-18 | $145,35 | +0,23 % | $145,17 | $145,43 | $145,17 | 537,90K |
| 2026-08-17 | $145,01 | -0,27 % | $145,37 | $145,48 | $144,97 | 700,70K |
| 2026-08-14 | $145,40 | +0,30 % | $145,20 | $145,46 | $145,10 | 459,80K |
| 2026-08-13 | $144,96 | -0,06 % | $145,42 | $145,42 | $144,96 | 568,90K |
| 2026-08-12 | $145,05 | +0,10 % | $145,24 | $145,39 | $145,00 | 631,00K |
| 2026-08-11 | $144,91 | +0,12 % | $144,99 | $145,10 | $144,83 | 636,40K |
| 2026-08-10 | $144,73 | -0,08 % | $144,85 | $145,04 | $144,70 | 672,60K |
| 2026-08-07 | $144,84 | -0,03 % | $144,92 | $145,12 | $144,76 | 491,20K |
| 2026-08-06 | $144,89 | -0,30 % | $145,50 | $145,74 | $144,89 | 823,90K |
| 2026-08-05 | $145,32 | +0,07 % | $145,33 | $145,50 | $145,20 | 665,40K |
| 2026-08-04 | $145,22 | -0,07 % | $145,75 | $145,75 | $145,22 | 661,50K |
| 2026-08-03 | $145,32 | +0,08 % | $145,21 | $145,98 | $145,10 | 505,20K |
| 2026-07-31 | $145,20 | -0,02 % | $145,35 | $145,49 | $144,94 | 599,50K |
| 2026-07-30 | $145,23 | +0,25 % | $145,35 | $145,42 | $144,99 | 470,20K |
| 2026-07-29 | $144,87 | -0,28 % | $145,25 | $145,54 | $144,75 | 990,40K |
| 2026-07-28 | $145,28 | -0,02 % | $145,25 | $145,35 | $145,14 | 632,70K |
| 2026-07-27 | $145,31 | +0,21 % | $145,46 | $145,46 | $145,05 | 600,10K |
| 2026-07-24 | $145,00 | -0,08 % | $145,17 | $145,33 | $144,93 | 570,60K |
| 2026-07-23 | $145,11 | -0,01 % | $144,66 | $145,11 | $144,46 | 568,60K |
| 2026-07-22 | $145,13 | +0,33 % | $144,70 | $145,15 | $144,38 | 1,09M |
| 2026-07-21 | $144,65 | -0,06 % | $145,00 | $145,06 | $144,60 | 591,80K |
| 2026-07-20 | $144,74 | -0,19 % | $145,40 | $145,40 | $144,71 | 549,40K |
| 2026-07-17 | $145,01 | +0,01 % | $144,90 | $145,15 | $144,74 | 2,18M |
| 2026-07-16 | $145,00 | +0,10 % | $144,95 | $145,10 | $144,86 | 637,40K |
| 2026-07-15 | $144,85 | -0,16 % | $145,05 | $145,23 | $144,77 | 1,15M |
| 2026-07-14 | $145,08 | +0,11 % | $145,49 | $145,76 | $145,02 | 882,00K |
| 2026-07-13 | $144,92 | -0,06 % | $145,05 | $145,49 | $144,78 | 748,40K |
| 2026-07-10 | $145,00 | +0,02 % | $145,03 | $145,47 | $144,88 | 380,80K |
| 2026-07-09 | $144,97 | -0,28 % | $145,50 | $145,65 | $144,87 | 404,40K |
| 2026-07-08 | $145,38 | +0,44 % | $144,61 | $145,38 | $144,61 | 685,30K |
| 2026-07-07 | $144,75 | -0,43 % | $144,81 | $145,25 | $144,56 | 545,10K |
| 2026-07-06 | $145,38 | +0,28 % | $145,20 | $145,68 | $144,65 | 500,40K |
| 2026-07-02 | $144,97 | +0,21 % | $145,01 | $145,23 | $144,50 | 1,34M |
| 2026-07-01 | $144,66 | -0,43 % | $144,88 | $146,00 | $144,66 | 824,00K |
| 2026-06-30 | $145,29 | +0,46 % | $144,99 | $145,29 | $144,76 | 522,70K |
| 2026-06-29 | $144,62 | +0,08 % | $144,50 | $144,80 | $144,21 | 1,27M |
| 2026-06-26 | $144,50 | -0,32 % | $144,60 | $145,28 | $144,43 | 2,21M |
| 2026-06-25 | $144,96 | +0,43 % | $144,30 | $145,12 | $144,00 | 1,96M |
| 2026-06-24 | $144,34 | -0,40 % | $144,92 | $145,00 | $144,27 | 1,70M |
| 2026-06-23 | $144,92 | +0,01 % | $144,28 | $145,27 | $144,15 | 2,53M |
| 2026-06-22 | $144,90 | +6,67 % | $145,00 | $146,92 | $143,96 | 4,46M |
| 2026-06-18 | $135,84 | +2,04 % | $135,63 | $137,76 | $134,09 | 686,80K |
| 2026-06-17 | $133,13 | +0,35 % | $133,05 | $136,00 | $132,62 | 403,70K |
| 2026-06-16 | $132,66 | +3,29 % | $129,74 | $133,38 | $127,01 | 279,90K |
| 2026-06-15 | $128,44 | -0,83 % | $131,16 | $133,52 | $128,35 | 263,30K |
| 2026-06-12 | $129,51 | +2,02 % | $128,25 | $130,79 | $127,95 | 262,40K |
| 2026-06-11 | $126,95 | +3,34 % | $124,78 | $126,95 | $122,40 | 273,60K |
| 2026-06-10 | $122,85 | -3,53 % | $128,95 | $129,04 | $122,84 | 293,10K |
| 2026-06-09 | $127,34 | +3,08 % | $125,66 | $127,57 | $123,94 | 350,30K |
| 2026-06-08 | $123,54 | +0,86 % | $123,29 | $125,64 | $121,15 | 300,90K |
| 2026-06-05 | $122,49 | -1,25 % | $123,00 | $123,95 | $121,39 | 241,30K |
| 2026-06-04 | $124,04 | +0,19 % | $123,14 | $124,92 | $122,67 | 262,10K |
| 2026-06-03 | $123,80 | +0,77 % | $121,94 | $124,38 | $121,60 | 328,40K |
| 2026-06-02 | $122,85 | -1,44 % | $124,83 | $127,81 | $122,81 | 226,20K |
| 2026-06-01 | $124,64 | -1,66 % | $125,44 | $125,84 | $121,17 | 248,60K |
| 2026-05-29 | $126,75 | -0,31 % | $128,00 | $128,71 | $126,32 | 215,20K |
| 2026-05-28 | $127,14 | +0,32 % | $128,85 | $128,85 | $120,76 | 247,40K |
| 2026-05-27 | $126,74 | +0,92 % | $126,44 | $127,95 | $125,21 | 172,50K |
| 2026-05-26 | $125,59 | +4,01 % | $123,67 | $126,18 | $121,72 | 290,40K |