13,750€
-3,17%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -2,82% | - |
| 08.07.2026 | 14,25 | 14,25 | 13,70 | 14,20 | 0,71% | - |
| 07.07.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,05% | - |
| 06.07.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,35% | - |
| 03.07.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 0,71% | - |
| 02.07.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 2,92% | - |
| 01.07.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,44% | - |
| 30.06.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,36% | - |
| 29.06.2026 | 14,05 | 14,10 | 13,65 | 13,85 | 6,54% | - |
| 26.06.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 4,42% | - |
| 25.06.2026 | 12,35 | 12,45 | 12,35 | 12,45 | -1,58% | - |
| 24.06.2026 | 12,35 | 12,85 | 12,35 | 12,65 | 3,69% | - |
| 23.06.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -1,21% | - |
| 22.06.2026 | 12,15 | 12,45 | 12,15 | 12,35 | 0,41% | - |
| 19.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 0,00% | - |
| 18.06.2026 | 12,25 | 12,30 | 12,25 | 12,30 | -1,99% | - |
| 16.06.2026 | 12,55 | 12,65 | 12,45 | 12,55 | -0,40% | - |
| 15.06.2026 | 12,45 | 12,60 | 12,45 | 12,60 | -0,79% | - |
| 12.06.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 1,60% | - |
| 11.06.2026 | 12,45 | 12,50 | 12,45 | 12,50 | -1,96% | - |
| 10.06.2026 | 12,85 | 13,05 | 12,60 | 12,75 | 1,19% | - |
| 09.06.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -2,33% | - |
| 05.06.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 2,38% | - |
| 04.06.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -2,33% | - |
| 03.06.2026 | 12,85 | 12,90 | 12,85 | 12,90 | -4,44% | - |
| 01.06.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -0,74% | - |
| 29.05.2026 | 13,65 | 13,65 | 13,55 | 13,60 | 3,03% | - |
| 28.05.2026 | 13,15 | 13,20 | 13,15 | 13,20 | 3,12% | - |
| 27.05.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 0,00% | - |
| 25.05.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 1,99% | - |
| 22.05.2026 | 12,45 | 12,75 | 12,40 | 12,55 | 1,21% | - |
| 21.05.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 2,48% | - |
| 20.05.2026 | 12,05 | 12,10 | 12,05 | 12,10 | -2,42% | - |
| 19.05.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 1,64% | - |
| 18.05.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -1,61% | - |
| 15.05.2026 | 12,45 | 12,60 | 12,40 | 12,40 | -3,13% | - |
| 14.05.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 13.05.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 1,61% | - |
| 12.05.2026 | 12,25 | 12,40 | 12,25 | 12,40 | -1,59% | - |
| 11.05.2026 | 12,55 | 12,65 | 12,50 | 12,60 | -0,79% | - |
| 08.05.2026 | 12,75 | 12,80 | 12,70 | 12,70 | 2,83% | 220,00 |
| 07.05.2026 | 10,45 | 12,35 | 10,45 | 12,35 | 18,18% | 150,00 |
| 06.05.2026 | 10,25 | 10,45 | 10,20 | 10,45 | 1,95% | - |
| 05.05.2026 | 10,15 | 10,30 | 10,10 | 10,25 | -1,91% | - |
| 04.05.2026 | 10,45 | 10,60 | 10,40 | 10,45 | 2,45% | - |
| 30.04.2026 | 10,25 | 10,30 | 10,20 | 10,20 | -3,77% | - |
| 29.04.2026 | 10,65 | 10,70 | 10,60 | 10,60 | 0,95% | - |
| 28.04.2026 | 10,45 | 10,50 | 10,45 | 10,50 | -2,33% | - |
| 27.04.2026 | 10,80 | 10,80 | 10,75 | 10,75 | 0,94% | - |
| 24.04.2026 | 10,45 | 10,75 | 10,35 | 10,65 | 2,40% | - |
| 23.04.2026 | 10,45 | 10,45 | 10,40 | 10,40 | -2,80% | - |
| 22.04.2026 | 10,65 | 10,80 | 10,65 | 10,70 | -3,17% | - |
| 21.04.2026 | 10,95 | 11,10 | 10,95 | 11,05 | 2,31% | - |
| 20.04.2026 | 11,05 | 11,05 | 10,80 | 10,80 | 2,86% | - |
| 17.04.2026 | 10,55 | 10,55 | 10,50 | 10,50 | 1,94% | - |
| 16.04.2026 | 10,25 | 10,30 | 10,25 | 10,30 | -1,90% | - |
| 15.04.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 0,48% | - |
| 14.04.2026 | 10,45 | 10,45 | 10,40 | 10,45 | 2,45% | - |
| 13.04.2026 | 10,35 | 10,35 | 10,20 | 10,20 | -0,97% | - |
| 10.04.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,00% | - |
| 09.04.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 2,49% | - |
| 08.04.2026 | 10,05 | 10,05 | 9,78 | 10,05 | 0,75% | - |
| 07.04.2026 | 9,73 | 9,98 | 9,73 | 9,98 | 2,57% | - |
| 02.04.2026 | 9,70 | 9,73 | 9,70 | 9,73 | -1,02% | - |
| 01.04.2026 | 9,90 | 10,00 | 9,73 | 9,83 | -0,51% | - |
| 31.03.2026 | 9,88 | 9,90 | 9,85 | 9,88 | 3,40% | - |
| 30.03.2026 | 9,83 | 9,83 | 9,53 | 9,55 | -1,80% | - |
| 27.03.2026 | 9,68 | 9,73 | 9,68 | 9,73 | 0,52% | 100,00 |
| 26.03.2026 | 9,73 | 9,93 | 9,68 | 9,68 | -2,27% | 108,00 |
| 25.03.2026 | 9,85 | 9,98 | 9,80 | 9,90 | 1,80% | - |
| 24.03.2026 | 9,68 | 9,73 | 9,68 | 9,73 | -1,02% | - |
| 23.03.2026 | 9,73 | 9,98 | 9,63 | 9,83 | -1,50% | - |
| 20.03.2026 | 9,98 | 10,08 | 9,93 | 9,98 | 0,00% | - |
| 19.03.2026 | 10,45 | 10,45 | 9,98 | 9,98 | -4,55% | - |
| 18.03.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 5,29% | - |
| 17.03.2026 | 9,88 | 9,93 | 9,83 | 9,93 | 0,00% | - |
| 16.03.2026 | 9,78 | 10,05 | 9,73 | 9,93 | 1,02% | - |
| 13.03.2026 | 9,80 | 9,88 | 9,78 | 9,83 | -3,20% | - |
| 12.03.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -1,93% | - |
| 11.03.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -1,90% | - |
| 10.03.2026 | 10,45 | 10,55 | 10,45 | 10,55 | -0,47% | - |
| 09.03.2026 | 10,65 | 10,70 | 10,60 | 10,60 | -2,75% | - |
| 06.03.2026 | 10,95 | 11,10 | 10,90 | 10,90 | 0,93% | - |
| 05.03.2026 | 10,75 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 04.03.2026 | 10,95 | 10,95 | 10,90 | 10,90 | -1,80% | - |
| 03.03.2026 | 11,15 | 11,25 | 11,05 | 11,10 | -2,20% | - |
| 02.03.2026 | 11,25 | 11,35 | 11,25 | 11,35 | -1,30% | - |
| 27.02.2026 | 11,40 | 11,55 | 11,40 | 11,50 | 3,60% | - |
| 26.02.2026 | 11,15 | 11,15 | 11,10 | 11,10 | 0,00% | - |
| 25.02.2026 | 11,05 | 11,10 | 11,05 | 11,10 | -1,33% | - |
| 24.02.2026 | 11,25 | 11,30 | 11,25 | 11,25 | 0,00% | - |
| 23.02.2026 | 11,35 | 11,60 | 11,15 | 11,25 | -3,85% | - |
| 20.02.2026 | 11,80 | 11,85 | 11,65 | 11,70 | 1,30% | - |
| 19.02.2026 | 10,20 | 11,95 | 10,10 | 11,55 | 8,96% | 1.380,00 |
| 18.02.2026 | 10,35 | 10,60 | 10,35 | 10,60 | 1,44% | - |
| 17.02.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 0,48% | - |
| 16.02.2026 | 10,40 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 13.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 12.02.2026 | 10,55 | 10,60 | 10,55 | 10,60 | -1,85% | - |
| 11.02.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,47% | - |