AECOM ACM
NYSE · Vereinigte Staaten · Industriedienstleistungen
$60,24+1,29 (+2,19 %)
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 | $60,24 | +2,19 % | $59,34 | $60,95 | $59,12 | 387,43K |
| 2026-09-30 | $58,95 | +0,17 % | $59,29 | $59,83 | $58,87 | 1,49M |
| 2026-09-29 | $58,85 | -0,96 % | $59,18 | $59,92 | $58,52 | 1,37M |
| 2026-09-28 | $59,42 | -2,41 % | $61,50 | $61,50 | $58,08 | 2,22M |
| 2026-09-25 | $60,89 | +4,05 % | $58,44 | $61,89 | $58,44 | 3,56M |
| 2026-09-24 | $58,52 | -4,77 % | $61,42 | $61,60 | $58,42 | 1,40M |
| 2026-09-23 | $61,45 | -1,32 % | $62,50 | $62,73 | $61,40 | 1,10M |
| 2026-09-22 | $62,27 | -1,05 % | $63,74 | $63,99 | $62,06 | 1,26M |
| 2026-09-21 | $62,93 | +1,52 % | $62,29 | $63,02 | $61,84 | 1,35M |
| 2026-09-18 | $61,99 | -2,24 % | $63,55 | $63,93 | $61,89 | 3,66M |
| 2026-09-17 | $63,41 | +0,96 % | $63,19 | $63,85 | $62,43 | 1,08M |
| 2026-09-16 | $62,81 | -2,10 % | $64,80 | $64,80 | $62,70 | 1,63M |
| 2026-09-15 | $64,16 | -0,68 % | $64,02 | $65,60 | $63,55 | 1,48M |
| 2026-09-14 | $64,60 | +1,68 % | $63,51 | $65,18 | $63,30 | 1,37M |
| 2026-09-11 | $63,53 | +1,02 % | $63,27 | $64,11 | $62,79 | 820,50K |
| 2026-09-10 | $62,89 | -1,77 % | $63,63 | $64,35 | $62,47 | 1,25M |
| 2026-09-09 | $64,02 | -3,06 % | $65,59 | $66,10 | $63,27 | 1,45M |
| 2026-09-08 | $66,04 | -0,81 % | $66,90 | $67,29 | $65,50 | 1,23M |
| 2026-09-04 | $66,58 | -0,37 % | $66,00 | $67,31 | $65,60 | 1,30M |
| 2026-09-03 | $66,83 | +0,56 % | $67,32 | $68,19 | $65,85 | 1,50M |
| 2026-09-02 | $66,46 | +0,35 % | $65,90 | $66,62 | $65,41 | 2,69M |
| 2026-09-01 | $66,23 | -1,78 % | $66,95 | $68,35 | $65,46 | 2,42M |
| 2026-08-31 | $67,43 | -2,52 % | $68,52 | $69,60 | $67,26 | 4,67M |
| 2026-08-28 | $69,17 | +4,42 % | $66,25 | $70,50 | $65,90 | 7,12M |
| 2026-08-27 | $66,24 | +1,74 % | $65,24 | $66,32 | $64,34 | 2,10M |
| 2026-08-26 | $65,11 | +3,71 % | $62,89 | $65,56 | $62,89 | 2,09M |
| 2026-08-25 | $62,78 | -3,40 % | $65,39 | $65,50 | $61,78 | 1,54M |
| 2026-08-24 | $64,99 | +0,31 % | $64,79 | $65,42 | $64,26 | 1,99M |
| 2026-08-21 | $64,79 | -0,60 % | $64,95 | $65,66 | $64,62 | 1,74M |
| 2026-08-20 | $65,18 | +0,22 % | $64,77 | $66,05 | $64,14 | 2,39M |
| 2026-08-19 | $65,04 | +5,38 % | $61,94 | $65,20 | $61,70 | 2,46M |
| 2026-08-18 | $61,72 | -0,80 % | $62,60 | $62,79 | $61,65 | 1,90M |
| 2026-08-17 | $62,22 | -1,41 % | $62,52 | $63,02 | $61,40 | 2,02M |
| 2026-08-14 | $63,11 | -0,79 % | $63,24 | $63,85 | $62,24 | 1,84M |
| 2026-08-13 | $63,61 | +4,21 % | $61,15 | $63,73 | $60,35 | 3,07M |
| 2026-08-12 | $61,04 | -8,96 % | $65,70 | $65,76 | $60,92 | 4,16M |
| 2026-08-11 | $67,05 | -8,53 % | $68,25 | $69,45 | $63,67 | 6,12M |
| 2026-08-10 | $73,30 | -3,35 % | $76,00 | $76,85 | $72,72 | 3,41M |
| 2026-08-07 | $75,84 | +1,21 % | $75,40 | $76,37 | $75,03 | 974,50K |
| 2026-08-06 | $74,93 | +0,04 % | $74,62 | $75,99 | $74,56 | 1,12M |
| 2026-08-05 | $74,90 | -1,12 % | $75,79 | $76,16 | $74,62 | 1,29M |
| 2026-08-04 | $75,75 | +1,27 % | $74,77 | $76,13 | $74,21 | 1,35M |
| 2026-08-03 | $74,80 | +3,33 % | $73,41 | $75,14 | $73,41 | 1,06M |
| 2026-07-31 | $72,39 | +0,88 % | $72,66 | $72,96 | $71,26 | 1,17M |
| 2026-07-30 | $71,76 | -2,46 % | $72,47 | $72,57 | $69,92 | 1,83M |
| 2026-07-29 | $73,57 | -1,17 % | $74,03 | $74,03 | $72,41 | 2,11M |
| 2026-07-28 | $74,44 | +4,90 % | $71,78 | $75,46 | $71,65 | 2,96M |
| 2026-07-27 | $70,96 | +0,57 % | $71,10 | $71,76 | $70,45 | 1,14M |
| 2026-07-24 | $70,56 | +4,30 % | $67,93 | $70,96 | $67,93 | 1,35M |
| 2026-07-23 | $67,65 | +0,27 % | $67,57 | $68,86 | $67,44 | 1,76M |
| 2026-07-22 | $67,47 | -2,13 % | $69,00 | $69,47 | $67,30 | 1,10M |
| 2026-07-21 | $68,94 | +1,47 % | $67,63 | $69,46 | $67,62 | 1,39M |
| 2026-07-20 | $67,94 | -0,51 % | $68,43 | $68,49 | $67,28 | 1,33M |
| 2026-07-17 | $68,29 | -2,37 % | $69,18 | $69,98 | $67,54 | 985,90K |
| 2026-07-16 | $69,95 | +1,55 % | $69,23 | $70,09 | $68,67 | 1,09M |
| 2026-07-15 | $68,88 | +0,48 % | $68,97 | $69,95 | $68,46 | 2,85M |
| 2026-07-14 | $68,55 | -0,19 % | $67,98 | $69,64 | $67,97 | 1,27M |
| 2026-07-13 | $68,68 | +0,63 % | $68,77 | $68,88 | $67,61 | 1,40M |
| 2026-07-10 | $68,25 | +0,29 % | $68,66 | $69,03 | $67,95 | 1,40M |
| 2026-07-09 | $68,05 | +0,24 % | $67,66 | $68,24 | $66,81 | 1,60M |
| 2026-07-08 | $67,89 | +0,37 % | $66,54 | $68,40 | $66,28 | 1,45M |
| 2026-07-07 | $67,64 | -2,83 % | $69,97 | $70,46 | $67,11 | 1,11M |
| 2026-07-06 | $69,61 | +2,76 % | $67,41 | $69,83 | $67,41 | 1,53M |
| 2026-07-02 | $67,74 | +1,32 % | $66,88 | $68,52 | $66,55 | 1,71M |
| 2026-07-01 | $66,86 | -4,21 % | $69,40 | $70,28 | $66,80 | 1,53M |
| 2026-06-30 | $69,80 | +0,04 % | $69,50 | $70,06 | $68,27 | 2,28M |
| 2026-06-29 | $69,77 | -1,76 % | $70,87 | $71,63 | $69,59 | 2,72M |
| 2026-06-26 | $71,02 | +1,25 % | $69,59 | $71,15 | $69,59 | 2,68M |
| 2026-06-25 | $70,14 | +0,43 % | $69,48 | $70,59 | $69,06 | 1,95M |
| 2026-06-24 | $69,84 | +1,11 % | $69,19 | $70,48 | $68,98 | 2,38M |
| 2026-06-23 | $69,07 | +1,78 % | $67,58 | $69,55 | $67,52 | 2,12M |
| 2026-06-22 | $67,86 | -1,38 % | $68,59 | $69,19 | $67,27 | 2,26M |
| 2026-06-18 | $68,81 | -0,88 % | $69,84 | $70,36 | $68,27 | 3,89M |
| 2026-06-17 | $69,42 | -2,32 % | $70,75 | $72,48 | $69,19 | 1,36M |
| 2026-06-16 | $71,07 | +2,13 % | $69,99 | $71,47 | $68,88 | 1,30M |
| 2026-06-15 | $69,59 | -0,76 % | $71,00 | $71,42 | $69,24 | 3,54M |
| 2026-06-12 | $70,12 | +0,76 % | $69,74 | $70,80 | $68,89 | 1,01M |
| 2026-06-11 | $69,59 | +1,47 % | $69,71 | $69,92 | $67,90 | 1,10M |
| 2026-06-10 | $68,58 | -3,80 % | $71,01 | $71,19 | $68,48 | 1,54M |
| 2026-06-09 | $71,29 | +0,62 % | $71,03 | $72,61 | $69,85 | 1,00M |
| 2026-06-08 | $70,85 | -0,41 % | $70,62 | $71,23 | $69,60 | 1,35M |
| 2026-06-05 | $71,14 | -2,12 % | $73,24 | $74,26 | $70,55 | 1,29M |
| 2026-06-04 | $72,68 | +0,37 % | $73,42 | $74,40 | $72,10 | 2,28M |
| 2026-06-03 | $72,41 | +1,36 % | $71,02 | $72,95 | $70,23 | 1,95M |
| 2026-06-02 | $71,44 | -1,12 % | $71,58 | $71,83 | $68,55 | 2,66M |
| 2026-06-01 | $72,25 | +4,15 % | $68,99 | $72,71 | $68,99 | 2,62M |
| 2026-05-29 | $69,37 | -2,12 % | $70,77 | $71,18 | $69,21 | 16,34M |
| 2026-05-28 | $70,87 | -1,10 % | $71,32 | $71,95 | $70,42 | 2,07M |
| 2026-05-27 | $71,66 | -1,12 % | $72,79 | $73,56 | $71,32 | 1,61M |
| 2026-05-26 | $72,47 | +0,60 % | $71,18 | $73,52 | $70,52 | 1,53M |