113,812$
-0,03%
Echtzeit-Aktienkurs Armstrong World Industries Inc.
Bid:
Ask:
Aktienkurse zur Armstrong World Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 115,40 | 115,84 | 113,47 | 113,85 | -0,73% | 200.846,00 |
| 17.04.2024 | 116,50 | 116,50 | 113,76 | 114,69 | -0,83% | 258.505,00 |
| 16.04.2024 | 116,17 | 116,17 | 114,92 | 115,65 | -0,73% | 222.117,00 |
| 15.04.2024 | 118,38 | 118,78 | 115,96 | 116,50 | -0,59% | 226.772,00 |
| 12.04.2024 | 118,00 | 118,85 | 116,83 | 117,19 | -1,21% | 303.719,00 |
| 11.04.2024 | 119,32 | 119,32 | 118,26 | 118,62 | -0,10% | 274.756,00 |
| 10.04.2024 | 117,89 | 119,93 | 117,65 | 118,74 | -1,03% | 500.443,00 |
| 09.04.2024 | 121,20 | 121,63 | 118,79 | 119,98 | -1,12% | 296.427,00 |
| 08.04.2024 | 122,08 | 122,13 | 121,16 | 121,34 | -0,25% | 497.898,00 |
| 05.04.2024 | 120,16 | 121,78 | 120,16 | 121,65 | 1,04% | 597.916,00 |
| 04.04.2024 | 123,58 | 124,00 | 120,14 | 120,40 | -1,75% | 339.868,00 |
| 03.04.2024 | 120,39 | 122,73 | 120,39 | 122,55 | 1,79% | 1.091.825,00 |
| 02.04.2024 | 122,18 | 122,19 | 119,97 | 120,39 | -2,31% | 439.567,00 |
| 01.04.2024 | 124,77 | 124,77 | 123,05 | 123,24 | -0,79% | 351.108,00 |
| 28.03.2024 | 124,54 | 125,16 | 124,10 | 124,22 | -0,20% | 355.325,00 |
| 27.03.2024 | 123,90 | 124,67 | 123,90 | 124,47 | 0,88% | 283.596,00 |
| 26.03.2024 | 123,27 | 123,96 | 123,06 | 123,39 | -0,02% | 302.493,00 |
| 25.03.2024 | 124,55 | 124,86 | 123,24 | 123,41 | -0,93% | 345.828,00 |
| 22.03.2024 | 125,05 | 125,56 | 123,81 | 124,57 | -0,14% | 282.484,00 |
| 21.03.2024 | 123,87 | 125,45 | 123,32 | 124,75 | 1,60% | 836.448,00 |
| 20.03.2024 | 123,81 | 124,65 | 122,42 | 122,79 | -0,78% | 584.502,00 |
| 19.03.2024 | 122,09 | 124,16 | 121,82 | 123,76 | 1,52% | 325.494,00 |
| 18.03.2024 | 122,82 | 123,70 | 121,77 | 121,91 | -0,38% | 305.740,00 |
| 15.03.2024 | 120,94 | 122,54 | 120,94 | 122,38 | 0,69% | 715.850,00 |
| 14.03.2024 | 120,98 | 122,08 | 120,23 | 121,54 | -0,10% | 403.026,00 |
| 13.03.2024 | 121,76 | 123,06 | 121,44 | 121,66 | -0,05% | 367.831,00 |
| 12.03.2024 | 120,67 | 122,10 | 120,59 | 121,72 | 0,87% | 261.804,00 |
| 11.03.2024 | 121,31 | 121,31 | 119,71 | 120,67 | -1,18% | 347.107,00 |
| 08.03.2024 | 123,13 | 123,22 | 121,32 | 122,11 | -0,23% | 225.122,00 |
| 07.03.2024 | 122,46 | 123,14 | 121,83 | 122,39 | 0,67% | 226.451,00 |
| 06.03.2024 | 121,06 | 122,27 | 120,73 | 121,58 | 1,16% | 201.176,00 |
| 05.03.2024 | 120,94 | 121,53 | 119,73 | 120,19 | -1,13% | 229.101,00 |
| 04.03.2024 | 121,09 | 122,68 | 121,09 | 121,56 | 0,51% | 339.338,00 |
| 01.03.2024 | 120,41 | 121,39 | 119,61 | 120,94 | 0,27% | 443.511,00 |
| 29.02.2024 | 121,75 | 122,78 | 120,52 | 120,61 | -0,94% | 847.963,00 |
| 28.02.2024 | 122,28 | 123,72 | 121,64 | 121,75 | -1,18% | 337.247,00 |
| 27.02.2024 | 123,06 | 123,82 | 122,34 | 123,21 | 0,64% | 363.336,00 |
| 26.02.2024 | 122,17 | 122,87 | 121,60 | 122,43 | 0,05% | 319.280,00 |
| 23.02.2024 | 121,21 | 122,83 | 121,03 | 122,37 | 1,43% | 358.291,00 |
| 22.02.2024 | 119,11 | 120,97 | 118,58 | 120,65 | 1,34% | 472.820,00 |
| 21.02.2024 | 118,18 | 119,94 | 117,42 | 119,06 | 1,37% | 685.430,00 |
| 20.02.2024 | 113,41 | 117,45 | 110,31 | 117,45 | 11,76% | 1.247.191,00 |
| 16.02.2024 | 104,79 | 106,77 | 104,77 | 105,09 | -0,79% | 708.748,00 |
| 15.02.2024 | 105,45 | 106,07 | 104,53 | 105,93 | 0,82% | 299.624,00 |
| 14.02.2024 | 104,93 | 105,51 | 104,26 | 105,07 | 1,23% | 318.634,00 |
| 13.02.2024 | 102,75 | 104,50 | 101,73 | 103,79 | -1,63% | 392.637,00 |
| 12.02.2024 | 104,85 | 106,45 | 104,56 | 105,51 | 0,63% | 333.697,00 |
| 09.02.2024 | 104,43 | 105,39 | 103,81 | 104,85 | 0,23% | 303.188,00 |
| 08.02.2024 | 104,06 | 105,00 | 103,36 | 104,61 | 1,61% | 505.542,00 |
| 07.02.2024 | 101,87 | 103,46 | 101,84 | 102,95 | 2,15% | 249.869,00 |
| 06.02.2024 | 100,33 | 101,10 | 100,33 | 100,78 | 0,11% | 171.436,00 |
| 05.02.2024 | 101,26 | 101,42 | 99,63 | 100,67 | -1,56% | 243.295,00 |
| 02.02.2024 | 101,13 | 103,44 | 100,55 | 102,27 | 0,02% | 263.757,00 |
| 01.02.2024 | 99,92 | 102,25 | 99,31 | 102,25 | 3,06% | 233.302,00 |
| 31.01.2024 | 100,26 | 101,61 | 99,11 | 99,21 | -1,49% | 261.367,00 |
| 30.01.2024 | 99,84 | 101,08 | 99,63 | 100,71 | 0,46% | 199.783,00 |
| 29.01.2024 | 98,47 | 100,42 | 98,47 | 100,25 | 1,57% | 338.164,00 |
| 26.01.2024 | 98,44 | 98,84 | 97,77 | 98,70 | 0,55% | 217.114,00 |
| 25.01.2024 | 97,73 | 98,29 | 97,47 | 98,16 | 1,46% | 228.059,00 |
| 24.01.2024 | 98,93 | 98,93 | 96,69 | 96,75 | -1,55% | 162.321,00 |
| 23.01.2024 | 100,50 | 101,69 | 98,17 | 98,27 | -2,35% | 233.564,00 |
| 22.01.2024 | 100,35 | 101,29 | 100,31 | 100,64 | 1,16% | 256.230,00 |
| 19.01.2024 | 98,76 | 99,55 | 97,65 | 99,49 | 0,87% | 252.985,00 |
| 18.01.2024 | 98,56 | 98,82 | 97,61 | 98,63 | 0,77% | 284.518,00 |
| 17.01.2024 | 98,02 | 99,13 | 97,87 | 97,88 | -0,75% | 260.190,00 |
| 16.01.2024 | 98,00 | 98,81 | 97,62 | 98,62 | 0,03% | 260.170,00 |
| 12.01.2024 | 100,07 | 100,07 | 98,13 | 98,59 | -1,03% | 337.387,00 |
| 11.01.2024 | 99,77 | 100,43 | 99,22 | 99,62 | -0,83% | 409.131,00 |
| 10.01.2024 | 100,00 | 100,81 | 99,52 | 100,45 | 1,31% | 312.932,00 |
| 09.01.2024 | 97,69 | 99,73 | 97,50 | 99,15 | 0,63% | 371.515,00 |
| 08.01.2024 | 97,76 | 98,88 | 97,60 | 98,53 | 0,92% | 443.328,00 |
| 05.01.2024 | 95,55 | 97,87 | 95,24 | 97,63 | 2,10% | 387.032,00 |
| 04.01.2024 | 95,66 | 96,47 | 95,55 | 95,62 | 0,18% | 576.922,00 |
| 03.01.2024 | 96,71 | 97,32 | 95,29 | 95,45 | -2,18% | 379.266,00 |
| 02.01.2024 | 97,18 | 98,36 | 97,04 | 97,58 | -0,75% | 277.701,00 |
| 29.12.2023 | 98,84 | 99,54 | 98,27 | 98,32 | -0,94% | 270.544,00 |
| 28.12.2023 | 99,29 | 99,37 | 98,61 | 99,25 | 0,00% | 304.047,00 |
| 27.12.2023 | 99,26 | 99,75 | 99,00 | 99,25 | 0,28% | 198.480,00 |
| 26.12.2023 | 98,94 | 99,61 | 98,89 | 98,97 | -0,08% | 259.362,00 |
| 22.12.2023 | 99,07 | 99,27 | 98,31 | 99,05 | 0,52% | 308.478,00 |
| 21.12.2023 | 98,36 | 98,57 | 97,59 | 98,54 | 1,19% | 265.820,00 |
| 20.12.2023 | 97,87 | 99,17 | 97,35 | 97,38 | -0,96% | 505.581,00 |
| 19.12.2023 | 97,83 | 98,32 | 96,31 | 98,32 | 1,16% | 448.791,00 |
| 18.12.2023 | 98,36 | 98,71 | 97,04 | 97,19 | -1,75% | 656.528,00 |
| 15.12.2023 | 97,42 | 99,48 | 97,42 | 98,92 | 0,96% | 8.415.363,00 |
| 14.12.2023 | 96,44 | 99,02 | 96,10 | 97,98 | 3,30% | 786.434,00 |
| 13.12.2023 | 94,62 | 96,13 | 93,22 | 94,85 | 0,26% | 857.935,00 |
| 12.12.2023 | 93,24 | 95,11 | 92,94 | 94,60 | 1,46% | 608.249,00 |
| 11.12.2023 | 92,46 | 93,41 | 92,29 | 93,24 | 1,06% | 564.150,00 |
| 08.12.2023 | 92,07 | 93,62 | 92,06 | 92,26 | 0,49% | 578.424,00 |
| 07.12.2023 | 91,06 | 92,05 | 90,93 | 91,81 | 0,88% | 539.500,00 |
| 06.12.2023 | 90,95 | 92,08 | 90,95 | 91,01 | 0,98% | 658.659,00 |
| 05.12.2023 | 91,21 | 91,60 | 90,01 | 90,13 | -1,45% | 803.702,00 |
| 04.12.2023 | 91,06 | 91,90 | 89,87 | 91,46 | 5,48% | 2.043.979,00 |
| 01.12.2023 | 84,54 | 86,91 | 84,54 | 86,71 | 2,24% | 327.989,00 |
| 30.11.2023 | 84,00 | 85,15 | 83,59 | 84,81 | 0,78% | 367.980,00 |
| 29.11.2023 | 83,61 | 84,56 | 83,61 | 84,15 | 1,51% | 231.843,00 |
| 28.11.2023 | 83,76 | 84,11 | 82,63 | 82,90 | -1,50% | 215.265,00 |
| 27.11.2023 | 82,96 | 84,30 | 82,96 | 84,16 | 0,98% | 197.294,00 |
| 24.11.2023 | 83,10 | 83,99 | 83,10 | 83,34 | -0,05% | 136.522,00 |