9,525€
0,79%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 9,58 | 9,75 | 9,40 | 9,45 | -1,56% | - |
| 02.12.2025 | 9,45 | 9,80 | 9,40 | 9,60 | 4,07% | - |
| 01.12.2025 | 9,33 | 9,38 | 9,10 | 9,23 | -1,86% | - |
| 28.11.2025 | 9,35 | 9,53 | 9,25 | 9,40 | 1,08% | 3.000,00 |
| 27.11.2025 | 9,33 | 9,33 | 9,30 | 9,30 | 0,00% | - |
| 26.11.2025 | 9,15 | 9,55 | 9,05 | 9,30 | 1,64% | - |
| 25.11.2025 | 9,10 | 9,30 | 8,98 | 9,15 | 0,83% | - |
| 24.11.2025 | 9,05 | 9,13 | 8,90 | 9,08 | -1,09% | - |
| 21.11.2025 | 8,80 | 9,25 | 8,75 | 9,18 | 3,38% | - |
| 20.11.2025 | 9,10 | 9,25 | 8,83 | 8,88 | -2,20% | - |
| 19.11.2025 | 9,33 | 9,45 | 9,03 | 9,08 | -3,46% | - |
| 18.11.2025 | 9,35 | 9,65 | 9,30 | 9,40 | -0,27% | - |
| 17.11.2025 | 9,35 | 9,50 | 9,20 | 9,43 | 3,57% | - |
| 14.11.2025 | 9,18 | 9,35 | 9,03 | 9,10 | -1,36% | - |
| 13.11.2025 | 9,58 | 9,68 | 9,10 | 9,23 | -3,40% | - |
| 12.11.2025 | 9,83 | 10,08 | 9,50 | 9,55 | -2,55% | - |
| 11.11.2025 | 9,78 | 10,00 | 9,65 | 9,80 | 0,51% | - |
| 10.11.2025 | 10,10 | 10,50 | 9,70 | 9,75 | -2,26% | - |
| 07.11.2025 | 10,35 | 10,35 | 9,90 | 9,98 | -1,72% | - |
| 06.11.2025 | 11,10 | 11,25 | 10,05 | 10,15 | -7,31% | - |
| 05.11.2025 | 10,80 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 04.11.2025 | 11,10 | 11,20 | 10,95 | 10,95 | -1,79% | - |
| 03.11.2025 | 11,20 | 11,25 | 10,85 | 11,15 | 0,45% | - |
| 31.10.2025 | 10,95 | 11,25 | 10,75 | 11,10 | 0,45% | - |
| 30.10.2025 | 10,85 | 11,05 | 10,70 | 11,05 | 0,91% | - |
| 29.10.2025 | 11,55 | 11,65 | 10,85 | 10,95 | -6,01% | - |
| 28.10.2025 | 12,05 | 12,15 | 11,45 | 11,65 | -2,92% | - |
| 27.10.2025 | 11,85 | 12,15 | 11,75 | 12,00 | 1,27% | - |
| 24.10.2025 | 11,75 | 11,95 | 11,75 | 11,85 | 1,72% | - |
| 23.10.2025 | 11,75 | 12,00 | 11,55 | 11,65 | -2,51% | - |
| 22.10.2025 | 11,75 | 12,05 | 11,60 | 11,95 | 1,27% | - |
| 21.10.2025 | 11,75 | 12,05 | 11,65 | 11,80 | 0,43% | 1.000,00 |
| 20.10.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 1,29% | - |
| 17.10.2025 | 11,65 | 11,75 | 11,55 | 11,60 | -1,28% | - |
| 16.10.2025 | 11,65 | 11,85 | 11,65 | 11,75 | 1,73% | - |
| 15.10.2025 | 11,55 | 11,85 | 11,45 | 11,55 | 0,43% | 227,00 |
| 14.10.2025 | 11,55 | 11,75 | 11,25 | 11,50 | 0,88% | 2.000,00 |
| 13.10.2025 | 11,55 | 11,85 | 11,25 | 11,40 | 0,00% | - |
| 10.10.2025 | 11,55 | 11,85 | 11,40 | 11,40 | -2,98% | - |
| 09.10.2025 | 11,65 | 11,75 | 11,45 | 11,75 | 2,17% | - |
| 08.10.2025 | 11,55 | 11,65 | 11,35 | 11,50 | 0,88% | - |
| 07.10.2025 | 11,55 | 11,85 | 11,25 | 11,40 | 0,00% | - |
| 06.10.2025 | 11,30 | 11,75 | 11,15 | 11,40 | 4,59% | - |
| 03.10.2025 | 10,65 | 11,25 | 10,45 | 10,90 | 4,81% | - |
| 02.10.2025 | 10,45 | 10,60 | 10,25 | 10,40 | 0,00% | - |
| 01.10.2025 | 10,35 | 10,65 | 10,25 | 10,40 | -1,42% | - |
| 29.09.2025 | 10,45 | 10,65 | 10,15 | 10,55 | 0,00% | - |
| 26.09.2025 | 10,45 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 25.09.2025 | 10,65 | 10,65 | 10,45 | 10,45 | -1,88% | - |
| 24.09.2025 | 10,75 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 23.09.2025 | 10,85 | 10,85 | 10,50 | 10,75 | -0,46% | - |
| 22.09.2025 | 10,95 | 10,95 | 10,65 | 10,80 | -3,57% | - |
| 19.09.2025 | 11,05 | 11,20 | 11,05 | 11,20 | -1,32% | - |
| 18.09.2025 | 11,25 | 11,40 | 11,05 | 11,35 | -1,73% | - |
| 17.09.2025 | 11,55 | 11,85 | 11,55 | 11,55 | 0,00% | - |
| 16.09.2025 | 11,55 | 11,70 | 11,50 | 11,55 | 0,00% | - |
| 15.09.2025 | 11,75 | 11,85 | 11,55 | 11,55 | -1,28% | - |
| 12.09.2025 | 11,65 | 11,75 | 11,55 | 11,70 | 2,18% | - |
| 11.09.2025 | 11,25 | 11,55 | 11,25 | 11,45 | 1,78% | - |
| 10.09.2025 | 11,55 | 11,70 | 11,25 | 11,25 | -2,60% | - |
| 09.09.2025 | 11,55 | 11,65 | 11,35 | 11,55 | 1,32% | 200,00 |
| 08.09.2025 | 11,95 | 12,05 | 11,40 | 11,40 | -4,60% | - |
| 05.09.2025 | 11,95 | 12,15 | 11,85 | 11,95 | 0,42% | - |
| 04.09.2025 | 11,95 | 12,05 | 11,75 | 11,90 | -0,42% | - |
| 03.09.2025 | 12,05 | 12,25 | 11,85 | 11,95 | -1,65% | - |
| 02.09.2025 | 12,35 | 12,55 | 12,15 | 12,15 | -1,62% | - |
| 01.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 29.08.2025 | 12,45 | 12,65 | 12,25 | 12,45 | 0,00% | - |
| 28.08.2025 | 12,85 | 13,00 | 12,35 | 12,45 | -3,11% | - |
| 27.08.2025 | 12,75 | 13,05 | 12,65 | 12,85 | 0,78% | - |
| 26.08.2025 | 13,25 | 13,35 | 12,65 | 12,75 | -4,49% | - |
| 25.08.2025 | 12,75 | 13,35 | 12,65 | 13,35 | 4,71% | - |
| 22.08.2025 | 12,45 | 12,85 | 12,40 | 12,75 | 3,24% | - |
| 21.08.2025 | 12,45 | 12,55 | 12,35 | 12,35 | -1,59% | - |
| 20.08.2025 | 12,65 | 12,75 | 12,45 | 12,55 | -0,79% | - |
| 19.08.2025 | 12,25 | 12,85 | 12,25 | 12,65 | 3,27% | - |
| 18.08.2025 | 12,65 | 12,85 | 12,25 | 12,25 | -3,16% | - |
| 15.08.2025 | 12,75 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 14.08.2025 | 12,75 | 12,85 | 12,55 | 12,75 | -0,78% | - |
| 13.08.2025 | 12,55 | 12,85 | 12,45 | 12,85 | 1,58% | - |
| 12.08.2025 | 12,35 | 12,65 | 12,25 | 12,65 | 2,43% | - |
| 11.08.2025 | 12,45 | 12,70 | 12,25 | 12,35 | -0,80% | - |
| 08.08.2025 | 12,65 | 12,95 | 12,45 | 12,45 | -1,58% | - |
| 07.08.2025 | 13,85 | 13,95 | 12,55 | 12,65 | -8,66% | - |
| 06.08.2025 | 14,25 | 14,30 | 13,75 | 13,85 | -2,81% | - |
| 05.08.2025 | 13,65 | 14,25 | 13,55 | 14,25 | 4,40% | - |
| 04.08.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 01.08.2025 | 14,05 | 14,05 | 13,35 | 13,55 | -4,24% | - |
| 31.07.2025 | 14,15 | 14,35 | 13,95 | 14,15 | 0,00% | - |
| 30.07.2025 | 14,45 | 14,65 | 14,05 | 14,15 | -1,39% | - |
| 29.07.2025 | 14,05 | 14,45 | 14,00 | 14,35 | 2,87% | - |
| 28.07.2025 | 14,25 | 14,45 | 13,95 | 13,95 | -1,41% | - |
| 25.07.2025 | 14,15 | 14,30 | 13,95 | 14,15 | 0,00% | - |
| 24.07.2025 | 14,35 | 14,55 | 14,05 | 14,15 | -1,39% | - |
| 23.07.2025 | 14,45 | 14,55 | 14,25 | 14,35 | -0,69% | - |
| 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 | 14,05 | 14,15 | 13,85 | 13,95 | -1,41% | - |
| 17.07.2025 | 13,95 | 14,15 | 13,85 | 14,15 | 1,43% | - |
| 16.07.2025 | 13,95 | 14,25 | 13,75 | 13,95 | 0,00% | - |