11,750€
1,29%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 1,29% | - |
| 15.10.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -2,52% | 678,00 |
| 14.10.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 5,31% | 1.035,00 |
| 13.10.2025 | 11,70 | 11,80 | 11,30 | 11,30 | -1,74% | 2.061,00 |
| 10.10.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | 1.068,00 |
| 09.10.2025 | 11,70 | 11,70 | 11,60 | 11,70 | 0,86% | 1.803,00 |
| 08.10.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 1,75% | 1.049,00 |
| 07.10.2025 | 11,60 | 11,70 | 11,30 | 11,40 | -0,87% | 1.408,00 |
| 06.10.2025 | 11,40 | 11,80 | 11,30 | 11,50 | 7,48% | 8.104,00 |
| 03.10.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 421,00 |
| 02.10.2025 | 10,50 | 10,60 | 10,30 | 10,60 | 0,95% | 2.764,00 |
| 01.10.2025 | 10,30 | 10,90 | 10,30 | 10,50 | 0,96% | 2.084,00 |
| 30.09.2025 | 10,40 | 10,40 | 10,30 | 10,40 | -2,80% | 765,00 |
| 29.09.2025 | 10,50 | 10,70 | 10,40 | 10,70 | 2,88% | 279,00 |
| 26.09.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -2,80% | 854,00 |
| 25.09.2025 | 10,60 | 10,70 | 10,50 | 10,70 | 0,94% | 253,00 |
| 24.09.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 651,00 |
| 23.09.2025 | 10,70 | 10,70 | 10,50 | 10,70 | -1,83% | 1.083,00 |
| 22.09.2025 | 10,90 | 11,00 | 10,80 | 10,90 | -0,91% | 251,00 |
| 19.09.2025 | 11,10 | 11,20 | 11,00 | 11,00 | 0,00% | 882,00 |
| 18.09.2025 | 11,20 | 11,30 | 11,00 | 11,00 | -5,17% | 314,00 |
| 17.09.2025 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | 678,00 |
| 16.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 704,00 |
| 15.09.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 8,00 |
| 12.09.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 2,65% | 1.006,00 |
| 11.09.2025 | 11,30 | 11,40 | 11,30 | 11,30 | -0,88% | 1.347,00 |
| 10.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 30,00 |
| 09.09.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | 1.431,00 |
| 08.09.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -3,36% | 2.840,00 |
| 04.09.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | 259,00 |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 305,00 |
| 02.09.2025 | 12,30 | 12,50 | 12,20 | 12,20 | -1,61% | 5.527,00 |
| 01.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 359,00 |
| 28.08.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -2,34% | 725,00 |
| 26.08.2025 | 13,20 | 13,20 | 12,80 | 12,80 | 0,00% | 197,00 |
| 25.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 22.08.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 690,00 |
| 21.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 375,00 |
| 20.08.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 240,00 |
| 19.08.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 0,79% | 779,00 |
| 18.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 1.278,00 |
| 15.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 81,00 |
| 14.08.2025 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 54,00 |
| 13.08.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | 200,00 |
| 11.08.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 106,00 |
| 08.08.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -6,72% | 964,00 |
| 07.08.2025 | 13,90 | 13,90 | 13,40 | 13,40 | -4,29% | 244,00 |
| 06.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 150,00 |
| 05.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 346,00 |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 1,00 |
| 01.08.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -3,55% | 719,00 |
| 29.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 155,00 |
| 28.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 899,00 |
| 25.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 38,00 |
| 24.07.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | 846,00 |
| 23.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 1,00 |
| 22.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | 460,00 |
| 21.07.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 659,00 |
| 18.07.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 152,00 |
| 16.07.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 36,00 |
| 15.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 1.288,00 |
| 14.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | 101,00 |
| 10.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 150,00 |
| 09.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | 112,00 |
| 08.07.2025 | 14,10 | 14,30 | 14,10 | 14,20 | 0,00% | 557,00 |
| 07.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 70,00 |
| 04.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 4,00 |
| 03.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 49,00 |
| 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 |