11,800€
-2,48%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,00 | 12,20 | 11,75 | 11,80 | -2,48% | 604,00 |
| 08.09.2026 | 12,20 | 12,50 | 11,90 | 12,10 | -0,82% | 5.250,00 |
| 07.09.2026 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | - |
| 04.09.2026 | 12,00 | 12,50 | 12,00 | 12,30 | 0,82% | - |
| 03.09.2026 | 12,60 | 12,70 | 12,05 | 12,20 | -3,94% | 578,00 |
| 02.09.2026 | 12,80 | 12,90 | 12,50 | 12,70 | -0,78% | - |
| 01.09.2026 | 12,80 | 13,05 | 12,70 | 12,80 | -0,78% | - |
| 31.08.2026 | 13,00 | 13,10 | 12,70 | 12,90 | -0,39% | 13,00 |
| 28.08.2026 | 13,00 | 13,10 | 12,70 | 12,95 | 0,39% | - |
| 27.08.2026 | 13,10 | 13,30 | 12,80 | 12,90 | -1,53% | 15,00 |
| 26.08.2026 | 13,10 | 13,35 | 13,10 | 13,10 | -0,76% | - |
| 25.08.2026 | 13,00 | 13,30 | 12,90 | 13,20 | 2,33% | - |
| 24.08.2026 | 13,00 | 13,40 | 12,90 | 12,90 | 0,00% | - |
| 21.08.2026 | 12,90 | 13,10 | 12,70 | 12,90 | 0,78% | 15,00 |
| 20.08.2026 | 12,75 | 13,05 | 12,70 | 12,80 | -0,78% | - |
| 19.08.2026 | 12,80 | 13,10 | 12,70 | 12,90 | 25,85% | - |
| 05.05.2026 | 10,10 | 10,40 | 10,10 | 10,25 | 0,99% | - |
| 04.05.2026 | 10,40 | 10,70 | 10,15 | 10,15 | -2,40% | 16.890,00 |
| 30.04.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 29.04.2026 | 10,60 | 10,70 | 10,20 | 10,30 | -2,83% | 90,00 |
| 28.04.2026 | 10,50 | 10,70 | 10,30 | 10,60 | 0,95% | 1.650,00 |
| 27.04.2026 | 10,90 | 10,90 | 10,40 | 10,50 | -4,55% | 1.972,00 |
| 24.04.2026 | 10,60 | 11,00 | 10,40 | 11,00 | 4,76% | - |
| 23.04.2026 | 10,40 | 10,60 | 10,20 | 10,50 | 0,00% | - |
| 22.04.2026 | 10,70 | 10,85 | 10,40 | 10,50 | -2,33% | 2.100,00 |
| 21.04.2026 | 10,80 | 11,20 | 10,60 | 10,75 | -1,38% | 147,00 |
| 20.04.2026 | 10,70 | 11,00 | 10,70 | 10,90 | 0,93% | 873,00 |
| 17.04.2026 | 10,50 | 11,00 | 10,45 | 10,80 | 2,86% | 131,00 |
| 16.04.2026 | 10,20 | 10,60 | 10,20 | 10,50 | 1,94% | 240,00 |
| 15.04.2026 | 10,30 | 10,70 | 10,20 | 10,30 | -0,96% | 632,00 |
| 14.04.2026 | 10,30 | 10,60 | 10,30 | 10,40 | 0,00% | 84,00 |
| 13.04.2026 | 10,30 | 10,50 | 10,15 | 10,40 | 0,97% | 1.075,00 |
| 10.04.2026 | 10,20 | 10,45 | 10,20 | 10,30 | 0,98% | - |
| 09.04.2026 | 10,20 | 10,45 | 10,08 | 10,20 | 0,00% | 30,00 |
| 08.04.2026 | 9,90 | 10,30 | 9,90 | 10,20 | 3,29% | 350,00 |
| 07.04.2026 | 9,95 | 10,03 | 9,85 | 9,88 | 0,25% | 792,00 |
| 02.04.2026 | 9,68 | 10,03 | 9,53 | 9,85 | 1,81% | 165,00 |
| 01.04.2026 | 9,93 | 10,03 | 9,68 | 9,68 | -2,52% | 968,00 |
| 31.03.2026 | 9,80 | 10,10 | 9,80 | 9,93 | -0,50% | 1.200,00 |
| 30.03.2026 | 9,53 | 10,03 | 9,45 | 9,98 | 4,72% | 538,00 |
| 27.03.2026 | 9,73 | 10,00 | 9,30 | 9,53 | -1,80% | 1.240,00 |
| 26.03.2026 | 9,68 | 9,95 | 9,65 | 9,70 | -1,27% | 1.068,00 |
| 25.03.2026 | 9,93 | 9,95 | 9,65 | 9,83 | 0,26% | - |
| 24.03.2026 | 9,73 | 10,05 | 9,55 | 9,80 | 0,77% | 360,00 |
| 23.03.2026 | 9,73 | 10,03 | 9,63 | 9,73 | 0,00% | 8.058,00 |
| 20.03.2026 | 10,00 | 10,05 | 9,60 | 9,73 | -2,26% | 3.051,00 |
| 19.03.2026 | 10,45 | 10,55 | 9,90 | 9,95 | -5,24% | 10.017,00 |
| 18.03.2026 | 10,40 | 10,60 | 10,25 | 10,50 | 0,96% | 555,00 |
| 17.03.2026 | 9,93 | 10,65 | 9,83 | 10,40 | 5,32% | - |
| 16.03.2026 | 9,88 | 10,05 | 9,68 | 9,88 | 1,02% | 1.388,00 |
| 13.03.2026 | 9,88 | 10,10 | 9,70 | 9,78 | -0,26% | 14.480,00 |
| 12.03.2026 | 10,20 | 10,35 | 9,70 | 9,80 | -3,92% | 855,00 |
| 11.03.2026 | 10,45 | 10,55 | 10,05 | 10,20 | -1,92% | 384,00 |
| 10.03.2026 | 10,60 | 10,65 | 10,30 | 10,40 | -1,42% | - |
| 09.03.2026 | 10,80 | 10,80 | 10,25 | 10,55 | -2,31% | 1.099,00 |
| 06.03.2026 | 10,90 | 11,10 | 10,70 | 10,80 | -0,92% | 175,00 |
| 05.03.2026 | 10,70 | 11,00 | 10,65 | 10,90 | 0,93% | 70,00 |
| 04.03.2026 | 10,80 | 11,10 | 10,65 | 10,80 | -0,92% | - |
| 03.03.2026 | 11,10 | 11,30 | 10,70 | 10,90 | -2,68% | 60,00 |
| 02.03.2026 | 11,45 | 11,45 | 11,10 | 11,20 | -1,32% | 659,00 |
| 27.02.2026 | 11,50 | 11,60 | 11,20 | 11,35 | -1,73% | 15,00 |
| 26.02.2026 | 11,00 | 11,60 | 11,00 | 11,55 | 3,59% | 459,00 |
| 25.02.2026 | 11,05 | 11,20 | 10,80 | 11,15 | 0,00% | 398,00 |
| 24.02.2026 | 11,25 | 11,50 | 11,10 | 11,15 | -0,89% | 144,00 |
| 23.02.2026 | 11,30 | 11,60 | 11,05 | 11,25 | -1,32% | 180,00 |
| 20.02.2026 | 11,70 | 11,85 | 11,20 | 11,40 | -3,39% | 923,00 |
| 19.02.2026 | 10,10 | 11,90 | 9,63 | 11,80 | 16,26% | 1.428,00 |
| 18.02.2026 | 10,30 | 10,60 | 10,15 | 10,15 | -1,93% | 309,00 |
| 17.02.2026 | 10,40 | 10,60 | 10,20 | 10,35 | -0,48% | - |
| 16.02.2026 | 10,30 | 10,50 | 10,30 | 10,40 | -0,48% | - |
| 13.02.2026 | 10,30 | 10,60 | 10,30 | 10,45 | 0,00% | 99,00 |
| 12.02.2026 | 10,50 | 10,70 | 10,10 | 10,45 | -0,95% | 713,00 |
| 11.02.2026 | 10,70 | 10,95 | 10,50 | 10,55 | -2,76% | 2.450,00 |
| 10.02.2026 | 10,80 | 10,90 | 10,70 | 10,85 | 0,93% | 12,00 |
| 09.02.2026 | 10,60 | 10,80 | 10,50 | 10,75 | 0,00% | 15,00 |
| 06.02.2026 | 10,50 | 10,80 | 10,50 | 10,75 | 1,42% | 5.060,00 |
| 05.02.2026 | 11,10 | 11,15 | 10,45 | 10,60 | -4,07% | 16,00 |
| 04.02.2026 | 10,60 | 11,20 | 10,60 | 11,05 | 3,76% | 698,00 |
| 03.02.2026 | 10,60 | 10,80 | 10,50 | 10,65 | 0,00% | 60,00 |
| 02.02.2026 | 10,30 | 10,70 | 10,30 | 10,65 | 1,91% | - |
| 30.01.2026 | 10,30 | 10,70 | 10,10 | 10,45 | 0,97% | 9.772,00 |
| 29.01.2026 | 10,30 | 10,50 | 10,10 | 10,35 | 0,49% | 90,00 |
| 28.01.2026 | 10,60 | 10,80 | 10,25 | 10,30 | -2,83% | 120,00 |
| 27.01.2026 | 10,80 | 11,10 | 10,50 | 10,60 | -3,20% | 19,00 |
| 26.01.2026 | 11,10 | 11,30 | 10,85 | 10,95 | -1,79% | 440,00 |
| 23.01.2026 | 11,00 | 11,20 | 10,95 | 11,15 | 0,90% | 765,00 |
| 22.01.2026 | 11,20 | 11,50 | 10,90 | 11,05 | -1,78% | - |
| 21.01.2026 | 11,10 | 11,40 | 11,10 | 11,25 | 0,45% | 45,00 |
| 20.01.2026 | 11,45 | 11,60 | 11,10 | 11,20 | -2,61% | 9.249,00 |
| 19.01.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,29% | 1.926,00 |
| 16.01.2026 | 11,50 | 11,80 | 11,40 | 11,65 | 0,87% | - |
| 15.01.2026 | 11,70 | 11,80 | 11,40 | 11,55 | -0,86% | 56,00 |
| 14.01.2026 | 11,40 | 11,70 | 11,30 | 11,65 | 2,19% | 125,00 |
| 13.01.2026 | 11,30 | 11,50 | 11,15 | 11,40 | 0,44% | - |
| 12.01.2026 | 11,20 | 11,50 | 11,20 | 11,35 | 0,00% | - |
| 09.01.2026 | 11,20 | 11,50 | 11,15 | 11,35 | 0,89% | 2.720,00 |
| 08.01.2026 | 10,90 | 11,50 | 10,90 | 11,25 | 2,27% | - |
| 07.01.2026 | 11,20 | 11,50 | 11,00 | 11,00 | -3,08% | 1.669,00 |
| 06.01.2026 | 11,10 | 11,50 | 11,05 | 11,35 | 1,34% | 720,00 |
| 05.01.2026 | 10,95 | 11,30 | 10,80 | 11,20 | 1,36% | 195,00 |