14,450€
1,76%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,45 | 14,45 | 14,35 | 14,45 | 1,76% | - |
| 02.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 126,00 |
| 01.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 51,00 |
| 30.06.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,71% | 1.224,00 |
| 26.06.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 1.000,00 |
| 25.06.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -4,67% | 215,00 |
| 24.06.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 1,35% | 346,00 |
| 23.06.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | 462,00 |
| 20.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 100,00 |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 5,00 |
| 18.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 628,00 |
| 17.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 30,00 |
| 16.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | 1.081,00 |
| 13.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -2,63% | 650,00 |
| 12.06.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -1,94% | 151,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 443,00 |
| 10.06.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 0,00% | 655,00 |
| 09.06.2025 | 15,20 | 15,50 | 15,10 | 15,50 | 6,16% | 1.428,00 |
| 03.06.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | 75,00 |
| 02.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 103,00 |
| 29.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 80,00 |
| 26.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 69,00 |
| 23.05.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -2,63% | 357,00 |
| 22.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | 33,00 |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 1,00 |
| 15.05.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | 1.336,00 |
| 14.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 50,00 |
| 13.05.2025 | 16,10 | 16,10 | 15,70 | 15,90 | -3,05% | 504,00 |
| 12.05.2025 | 15,70 | 16,40 | 15,70 | 16,40 | 8,61% | 220,00 |
| 09.05.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -7,93% | 76,00 |
| 08.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 1,00 |
| 07.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | 2,00 |
| 05.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 128,00 |
| 23.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 3,00 |
| 22.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 15,00 |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 294,00 |
| 11.04.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 0,60% | 560,00 |
| 10.04.2025 | 17,40 | 17,40 | 16,80 | 16,80 | 8,39% | 136,00 |
| 09.04.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -8,82% | 191,00 |
| 08.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 61,00 |
| 07.04.2025 | 16,80 | 17,30 | 16,80 | 17,30 | -1,14% | 962,00 |
| 04.04.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -4,89% | 355,00 |
| 03.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | 15,00 |
| 02.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | 258,00 |
| 01.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 2,00 |
| 31.03.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -1,50% | 27,00 |
| 28.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 23,00 |
| 25.03.2025 | 20,00 | 20,00 | 19,90 | 20,00 | 1,01% | 601,00 |
| 24.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 18,00 |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 248,00 |
| 19.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 479,00 |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 163,00 |
| 17.03.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 3,59% | 306,00 |
| 14.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,56% | 220,00 |
| 12.03.2025 | 19,80 | 19,80 | 19,20 | 19,20 | -1,54% | 243,00 |
| 11.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -6,25% | 25,00 |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 2,00 |
| 07.03.2025 | 20,80 | 21,00 | 20,60 | 21,00 | -3,67% | 372,00 |
| 03.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 30,00 |
| 26.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 121,00 |
| 25.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 360,00 |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 397,00 |
| 21.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 120,00 |
| 20.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 91,00 |
| 19.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 373,00 |
| 18.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 150,00 |
| 17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 4,00 |
| 13.02.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 754,00 |
| 11.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 81,00 |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 122,00 |
| 07.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 123,00 |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 242,00 |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 04.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 94,00 |
| 03.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 274,00 |
| 30.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 234,00 |
| 29.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 120,00 |
| 28.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 228,00 |
| 27.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | 363,00 |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 3,00 |
| 22.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,54% | 80,00 |
| 15.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 260,00 |
| 13.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 415,00 |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 16,00 |
| 08.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 07.01.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | 57,00 |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 176,00 |
| 03.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 15,00 |
| 30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 2,00 |
| 27.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 9,00 |
| 23.12.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 180,00 |
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 50,00 |
| 16.12.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | 349,00 |
| 12.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 20,00 |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 10,00 |
| 03.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 1,00 |
| 02.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 14,00 |
| 29.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 500,00 |
| 25.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | 30,00 |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 236,00 |