9,825€
-3,68%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 9,78 | 9,98 | 9,68 | 9,98 | -2,21% | - |
| 10.11.2025 | 10,15 | 10,40 | 10,15 | 10,20 | 2,51% | - |
| 07.11.2025 | 10,30 | 10,45 | 9,93 | 9,95 | -1,97% | 198,00 |
| 06.11.2025 | 11,15 | 11,35 | 9,98 | 10,15 | -8,56% | 293,00 |
| 05.11.2025 | 10,75 | 11,15 | 10,75 | 11,10 | -0,45% | - |
| 04.11.2025 | 11,15 | 11,15 | 11,10 | 11,15 | -0,45% | - |
| 03.11.2025 | 11,20 | 11,25 | 11,05 | 11,20 | 4,19% | - |
| 31.10.2025 | 10,95 | 11,20 | 10,75 | 10,75 | 0,00% | - |
| 30.10.2025 | 10,65 | 10,85 | 10,65 | 10,75 | -7,33% | - |
| 29.10.2025 | 11,45 | 11,75 | 11,45 | 11,60 | -3,73% | - |
| 28.10.2025 | 12,05 | 12,05 | 11,90 | 12,05 | 2,55% | - |
| 27.10.2025 | 11,85 | 11,95 | 11,75 | 11,75 | -0,42% | - |
| 24.10.2025 | 11,75 | 11,85 | 11,75 | 11,80 | 0,00% | - |
| 23.10.2025 | 11,80 | 11,95 | 11,75 | 11,80 | 0,43% | - |
| 22.10.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 21.10.2025 | 11,75 | 11,95 | 11,65 | 11,65 | -0,85% | - |
| 20.10.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 1,73% | 85,00 |
| 17.10.2025 | 11,65 | 11,65 | 11,50 | 11,55 | -2,12% | 4,00 |
| 16.10.2025 | 11,65 | 11,85 | 11,65 | 11,80 | 1,72% | - |
| 15.10.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 0,87% | - |
| 14.10.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -1,29% | - |
| 13.10.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 0,87% | - |
| 10.10.2025 | 11,60 | 11,60 | 11,55 | 11,55 | -0,43% | - |
| 09.10.2025 | 11,55 | 11,60 | 11,55 | 11,60 | 0,00% | - |
| 08.10.2025 | 11,40 | 11,60 | 11,40 | 11,60 | -0,43% | - |
| 07.10.2025 | 11,55 | 11,75 | 11,50 | 11,65 | 3,10% | - |
| 06.10.2025 | 11,15 | 11,60 | 11,10 | 11,30 | 6,10% | - |
| 03.10.2025 | 10,60 | 10,75 | 10,55 | 10,65 | 1,91% | - |
| 02.10.2025 | 10,45 | 10,45 | 10,40 | 10,45 | -0,95% | - |
| 01.10.2025 | 10,35 | 10,95 | 10,25 | 10,55 | 0,48% | 170,00 |
| 30.09.2025 | 10,45 | 10,50 | 10,45 | 10,50 | 0,96% | - |
| 29.09.2025 | 10,45 | 10,55 | 10,15 | 10,40 | 0,00% | - |
| 26.09.2025 | 10,45 | 10,65 | 10,40 | 10,40 | -1,89% | - |
| 25.09.2025 | 10,65 | 10,65 | 10,60 | 10,60 | 0,47% | - |
| 24.09.2025 | 10,65 | 10,85 | 10,55 | 10,55 | -2,31% | 60,00 |
| 23.09.2025 | 10,85 | 10,90 | 10,50 | 10,80 | -0,46% | 75,00 |
| 22.09.2025 | 10,90 | 11,00 | 10,65 | 10,85 | -1,36% | - |
| 19.09.2025 | 11,10 | 11,15 | 11,00 | 11,00 | -1,35% | - |
| 18.09.2025 | 11,25 | 11,45 | 11,15 | 11,15 | -3,46% | - |
| 17.09.2025 | 11,55 | 11,65 | 11,55 | 11,55 | 0,87% | - |
| 16.09.2025 | 11,60 | 11,70 | 11,45 | 11,45 | -2,97% | - |
| 15.09.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 1,29% | - |
| 12.09.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 3,10% | - |
| 11.09.2025 | 11,25 | 11,30 | 11,25 | 11,30 | -1,74% | - |
| 10.09.2025 | 11,55 | 11,55 | 11,50 | 11,50 | 0,00% | - |
| 09.09.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -3,36% | - |
| 08.09.2025 | 11,95 | 12,00 | 11,90 | 11,90 | -0,42% | - |
| 05.09.2025 | 11,95 | 12,15 | 11,85 | 11,95 | -0,83% | - |
| 04.09.2025 | 11,95 | 12,10 | 11,75 | 12,05 | 0,00% | - |
| 03.09.2025 | 12,15 | 12,40 | 11,85 | 12,05 | -0,82% | - |
| 02.09.2025 | 12,35 | 12,55 | 12,15 | 12,15 | -2,41% | - |
| 29.08.2025 | 12,55 | 12,80 | 12,25 | 12,45 | 0,81% | - |
| 28.08.2025 | 12,80 | 12,95 | 12,35 | 12,35 | -3,89% | - |
| 27.08.2025 | 12,75 | 13,10 | 12,70 | 12,85 | 0,78% | - |
| 26.08.2025 | 13,35 | 13,35 | 12,65 | 12,75 | -3,77% | - |
| 25.08.2025 | 12,75 | 13,25 | 12,65 | 13,25 | 4,74% | 1.106,00 |
| 22.08.2025 | 12,45 | 12,85 | 12,40 | 12,65 | 2,02% | - |
| 21.08.2025 | 12,45 | 12,65 | 12,35 | 12,40 | -1,20% | - |
| 20.08.2025 | 12,65 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 19.08.2025 | 12,35 | 12,85 | 12,20 | 12,55 | 1,62% | - |
| 18.08.2025 | 12,70 | 12,85 | 12,25 | 12,35 | -3,14% | - |
| 15.08.2025 | 12,65 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 14.08.2025 | 12,55 | 12,90 | 12,55 | 12,75 | -0,78% | - |
| 13.08.2025 | 12,55 | 12,85 | 12,45 | 12,85 | 1,58% | 780,00 |
| 12.08.2025 | 12,35 | 12,65 | 12,25 | 12,65 | 2,43% | 1.094,00 |
| 11.08.2025 | 12,65 | 12,65 | 12,25 | 12,35 | -1,59% | - |
| 08.08.2025 | 12,75 | 12,95 | 12,55 | 12,55 | -0,79% | 25,00 |
| 07.08.2025 | 13,90 | 13,95 | 12,55 | 12,65 | -8,66% | - |
| 06.08.2025 | 14,25 | 14,35 | 13,75 | 13,85 | -1,42% | - |
| 05.08.2025 | 13,65 | 14,15 | 13,55 | 14,05 | 3,69% | - |
| 04.08.2025 | 13,55 | 13,90 | 13,55 | 13,55 | -0,73% | - |
| 01.08.2025 | 14,15 | 14,20 | 13,35 | 13,65 | -2,85% | - |
| 31.07.2025 | 14,15 | 14,35 | 14,00 | 14,05 | 0,00% | - |
| 30.07.2025 | 14,45 | 14,65 | 14,05 | 14,05 | -2,77% | - |
| 29.07.2025 | 14,05 | 14,45 | 14,00 | 14,45 | 3,58% | - |
| 28.07.2025 | 14,15 | 14,35 | 13,95 | 13,95 | -1,76% | - |
| 25.07.2025 | 14,05 | 14,30 | 13,95 | 14,20 | 0,35% | - |
| 24.07.2025 | 14,55 | 14,55 | 14,05 | 14,15 | -2,08% | - |
| 23.07.2025 | 14,45 | 14,60 | 14,25 | 14,45 | 0,00% | - |
| 22.07.2025 | 14,05 | 14,65 | 14,00 | 14,45 | 2,85% | - |
| 21.07.2025 | 13,85 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 18.07.2025 | 14,15 | 14,15 | 13,85 | 13,95 | -1,41% | - |
| 17.07.2025 | 13,95 | 14,15 | 13,85 | 14,15 | 0,71% | - |
| 16.07.2025 | 13,95 | 14,25 | 13,80 | 14,05 | 0,00% | - |
| 15.07.2025 | 13,95 | 14,35 | 13,95 | 14,05 | 0,72% | - |
| 14.07.2025 | 14,25 | 14,35 | 13,95 | 13,95 | -2,11% | - |
| 11.07.2025 | 14,15 | 14,30 | 13,75 | 14,25 | 1,42% | - |
| 10.07.2025 | 13,95 | 14,25 | 13,80 | 14,05 | 1,08% | - |
| 09.07.2025 | 14,05 | 14,25 | 13,85 | 13,90 | -1,07% | - |
| 08.07.2025 | 13,95 | 14,45 | 13,85 | 14,05 | 0,00% | - |
| 07.07.2025 | 14,25 | 14,45 | 13,95 | 14,05 | -1,40% | - |
| 04.07.2025 | 14,35 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 03.07.2025 | 14,35 | 14,55 | 14,35 | 14,35 | -0,35% | - |
| 02.07.2025 | 14,15 | 14,45 | 14,10 | 14,40 | 1,77% | - |
| 01.07.2025 | 14,15 | 14,45 | 13,85 | 14,15 | 0,71% | - |
| 30.06.2025 | 14,30 | 14,45 | 13,85 | 14,05 | -2,77% | - |
| 27.06.2025 | 14,45 | 14,75 | 14,35 | 14,45 | 0,00% | - |
| 26.06.2025 | 14,25 | 14,45 | 14,05 | 14,45 | 0,70% | - |
| 25.06.2025 | 14,95 | 15,05 | 14,25 | 14,35 | -4,65% | - |
| 24.06.2025 | 14,70 | 15,05 | 14,65 | 15,05 | 2,73% | - |