12,700€
2,01%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,80 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 07.05.2026 | 10,80 | 12,75 | 10,65 | 12,75 | 18,06% | - |
| 06.05.2026 | 10,20 | 10,85 | 10,20 | 10,80 | 5,37% | - |
| 05.05.2026 | 10,20 | 10,35 | 10,05 | 10,25 | 0,99% | - |
| 04.05.2026 | 10,58 | 10,65 | 10,15 | 10,15 | -3,33% | - |
| 30.04.2026 | 10,20 | 10,50 | 10,15 | 10,50 | 1,45% | - |
| 29.04.2026 | 10,70 | 10,75 | 10,35 | 10,35 | -2,82% | - |
| 28.04.2026 | 10,50 | 10,65 | 10,35 | 10,65 | 1,91% | - |
| 27.04.2026 | 10,90 | 10,90 | 10,45 | 10,45 | -4,57% | - |
| 24.04.2026 | 10,50 | 10,95 | 10,35 | 10,95 | 4,78% | - |
| 23.04.2026 | 10,40 | 10,65 | 10,30 | 10,45 | -0,95% | 1.600,00 |
| 22.04.2026 | 10,70 | 10,90 | 10,45 | 10,55 | -0,94% | - |
| 21.04.2026 | 11,00 | 11,10 | 10,65 | 10,65 | -2,74% | - |
| 20.04.2026 | 10,80 | 10,95 | 10,75 | 10,95 | 0,92% | - |
| 17.04.2026 | 10,60 | 11,05 | 10,50 | 10,85 | 3,83% | - |
| 16.04.2026 | 10,30 | 10,45 | 10,20 | 10,45 | 0,00% | - |
| 15.04.2026 | 10,50 | 10,60 | 10,35 | 10,45 | 0,00% | - |
| 14.04.2026 | 10,40 | 10,55 | 10,35 | 10,45 | 0,00% | - |
| 13.04.2026 | 10,20 | 10,55 | 10,15 | 10,45 | 2,45% | - |
| 10.04.2026 | 10,30 | 10,45 | 10,15 | 10,20 | 0,00% | - |
| 09.04.2026 | 10,30 | 10,45 | 10,10 | 10,20 | -0,49% | - |
| 08.04.2026 | 10,00 | 10,25 | 9,70 | 10,25 | 3,80% | - |
| 07.04.2026 | 10,00 | 10,08 | 9,83 | 9,88 | 0,51% | - |
| 02.04.2026 | 9,63 | 9,88 | 9,53 | 9,83 | 1,55% | - |
| 01.04.2026 | 9,90 | 10,00 | 9,68 | 9,68 | -2,52% | - |
| 31.03.2026 | 9,88 | 10,15 | 9,78 | 9,93 | -0,50% | - |
| 30.03.2026 | 9,53 | 10,05 | 9,50 | 9,98 | 4,72% | - |
| 27.03.2026 | 9,73 | 9,73 | 9,33 | 9,53 | -2,06% | - |
| 26.03.2026 | 9,73 | 9,93 | 9,68 | 9,73 | -0,26% | - |
| 25.03.2026 | 9,85 | 10,03 | 9,68 | 9,75 | -0,26% | - |
| 24.03.2026 | 9,73 | 9,93 | 9,58 | 9,78 | 0,51% | - |
| 23.03.2026 | 9,68 | 10,05 | 9,63 | 9,73 | 1,30% | - |
| 20.03.2026 | 9,95 | 9,98 | 9,58 | 9,60 | -3,52% | - |
| 19.03.2026 | 10,45 | 10,45 | 9,93 | 9,95 | -4,78% | - |
| 18.03.2026 | 10,45 | 10,65 | 10,35 | 10,45 | 0,97% | - |
| 17.03.2026 | 9,88 | 10,55 | 9,83 | 10,35 | 4,81% | - |
| 16.03.2026 | 9,83 | 10,05 | 9,73 | 9,88 | 1,02% | - |
| 13.03.2026 | 9,83 | 10,05 | 9,68 | 9,78 | -0,26% | 5.400,00 |
| 12.03.2026 | 10,15 | 10,25 | 9,78 | 9,80 | -4,39% | - |
| 11.03.2026 | 10,45 | 10,65 | 10,05 | 10,25 | -1,91% | - |
| 10.03.2026 | 10,55 | 10,60 | 10,35 | 10,45 | -0,95% | - |
| 09.03.2026 | 10,60 | 10,75 | 10,25 | 10,55 | -2,31% | - |
| 06.03.2026 | 11,00 | 11,05 | 10,65 | 10,80 | -1,37% | - |
| 05.03.2026 | 10,80 | 11,05 | 10,65 | 10,95 | 1,86% | - |
| 04.03.2026 | 10,90 | 11,00 | 10,65 | 10,75 | -1,83% | - |
| 03.03.2026 | 11,10 | 11,20 | 10,75 | 10,95 | -1,79% | - |
| 02.03.2026 | 11,30 | 11,45 | 11,15 | 11,15 | -1,76% | - |
| 27.02.2026 | 11,40 | 11,55 | 11,25 | 11,35 | -0,87% | - |
| 26.02.2026 | 11,10 | 11,55 | 11,10 | 11,45 | 2,69% | - |
| 25.02.2026 | 11,10 | 11,20 | 10,75 | 11,15 | 0,00% | - |
| 24.02.2026 | 11,30 | 11,45 | 11,05 | 11,15 | -0,89% | - |
| 23.02.2026 | 11,30 | 11,55 | 11,05 | 11,25 | -0,88% | - |
| 20.02.2026 | 11,80 | 11,85 | 11,25 | 11,35 | -3,40% | 12.428,00 |
| 19.02.2026 | 10,20 | 11,95 | 9,73 | 11,75 | 15,76% | - |
| 18.02.2026 | 10,40 | 10,55 | 10,15 | 10,15 | -1,93% | - |
| 17.02.2026 | 10,35 | 10,55 | 10,25 | 10,35 | -0,48% | - |
| 16.02.2026 | 10,40 | 10,50 | 10,40 | 10,40 | -0,48% | - |
| 13.02.2026 | 10,40 | 10,55 | 10,35 | 10,45 | 0,48% | - |
| 12.02.2026 | 10,60 | 10,75 | 10,15 | 10,40 | -3,70% | - |
| 11.02.2026 | 10,80 | 10,95 | 10,75 | 10,80 | -0,46% | - |
| 10.02.2026 | 10,70 | 10,95 | 10,70 | 10,85 | 0,93% | - |
| 09.02.2026 | 10,70 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 06.02.2026 | 10,60 | 10,75 | 10,60 | 10,75 | 1,42% | - |
| 05.02.2026 | 11,00 | 11,10 | 10,45 | 10,60 | -4,07% | - |
| 04.02.2026 | 10,70 | 11,15 | 10,65 | 11,05 | 4,25% | 1.904,00 |
| 03.02.2026 | 10,60 | 10,75 | 10,45 | 10,60 | -0,47% | - |
| 02.02.2026 | 10,40 | 10,65 | 10,40 | 10,65 | 1,91% | - |
| 30.01.2026 | 10,30 | 10,65 | 10,20 | 10,45 | 1,95% | - |
| 29.01.2026 | 10,30 | 10,55 | 10,20 | 10,25 | -0,97% | - |
| 28.01.2026 | 10,90 | 10,90 | 10,35 | 10,35 | -2,82% | 7.500,00 |
| 27.01.2026 | 10,90 | 11,00 | 10,55 | 10,65 | -2,74% | - |
| 26.01.2026 | 11,20 | 11,35 | 10,85 | 10,95 | -0,90% | - |
| 23.01.2026 | 11,00 | 11,15 | 10,95 | 11,05 | 0,45% | - |
| 22.01.2026 | 11,30 | 11,40 | 10,95 | 11,00 | -1,35% | - |
| 21.01.2026 | 11,20 | 11,35 | 11,05 | 11,15 | -2,19% | - |
| 20.01.2026 | 11,45 | 11,65 | 11,25 | 11,40 | -0,87% | - |
| 19.01.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,29% | - |
| 16.01.2026 | 11,60 | 11,75 | 11,45 | 11,65 | 0,87% | 22.400,00 |
| 15.01.2026 | 11,60 | 11,90 | 11,45 | 11,55 | -0,86% | - |
| 14.01.2026 | 11,40 | 11,65 | 11,30 | 11,65 | 1,75% | - |
| 13.01.2026 | 11,40 | 11,45 | 11,15 | 11,45 | 0,88% | - |
| 12.01.2026 | 11,30 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 09.01.2026 | 11,30 | 11,55 | 11,15 | 11,40 | -0,44% | - |
| 08.01.2026 | 11,00 | 11,45 | 10,95 | 11,45 | 4,09% | - |
| 07.01.2026 | 11,30 | 11,50 | 11,00 | 11,00 | -3,93% | - |
| 06.01.2026 | 11,10 | 11,45 | 11,00 | 11,45 | 1,78% | - |
| 05.01.2026 | 11,10 | 11,25 | 10,85 | 11,25 | 2,27% | - |
| 02.01.2026 | 11,30 | 11,35 | 10,80 | 11,00 | 1,85% | 36.600,00 |
| 30.12.2025 | 10,90 | 10,95 | 10,70 | 10,80 | -0,92% | - |
| 29.12.2025 | 10,90 | 10,95 | 10,80 | 10,90 | 5,31% | - |
| 23.12.2025 | 10,50 | 10,65 | 10,25 | 10,35 | -2,82% | - |
| 22.12.2025 | 10,40 | 10,65 | 10,35 | 10,65 | 1,91% | - |
| 19.12.2025 | 10,60 | 10,75 | 10,45 | 10,45 | -0,95% | - |
| 18.12.2025 | 10,80 | 10,80 | 10,35 | 10,55 | -2,76% | - |
| 17.12.2025 | 10,75 | 10,95 | 10,70 | 10,85 | 0,00% | - |
| 16.12.2025 | 10,80 | 10,90 | 10,80 | 10,85 | -0,46% | - |
| 15.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | - |
| 12.12.2025 | 10,70 | 10,75 | 10,55 | 10,65 | 0,95% | - |
| 11.12.2025 | 10,60 | 10,65 | 10,45 | 10,55 | -0,94% | - |
| 10.12.2025 | 9,68 | 10,75 | 9,48 | 10,65 | 16,71% | - |