20,500€
-4,21%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 4,00 |
| 14.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 249,00 |
| 11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 100,00 |
| 08.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | 50,00 |
| 04.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 152,00 |
| 01.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 1,00 |
| 17.10.2024 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | 14,00 |
| 16.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 3,00 |
| 15.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 90,00 |
| 11.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 45,00 |
| 09.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 13,00 |
| 01.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 1,00 |
| 26.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 50,00 |
| 17.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 11,00 |
| 11.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 42,00 |
| 03.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1,00 |
| 02.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1,00 |
| 27.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 100,00 |
| 16.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -7,19% | 48,00 |
| 02.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1,00 |
| 01.08.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 2,19% | 51,00 |
| 29.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 146,00 |
| 23.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | 170,00 |
| 16.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 185,00 |
| 11.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 100,00 |
| 08.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 13,00 |
| 02.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 350,00 |
| 01.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 270,00 |
| 26.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 208,00 |
| 11.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 28,00 |
| 10.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 132,00 |
| 28.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 25,00 |
| 23.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 441,00 |
| 22.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 15,00 |
| 10.05.2024 | 22,00 | 23,20 | 22,00 | 23,20 | 9,43% | 300,00 |
| 06.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 15,00 |
| 25.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 10,00 |
| 19.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 62,00 |
| 03.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -4,35% | 175,00 |
| 27.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 57,00 |
| 21.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 70,00 |
| 19.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 219,00 |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 14.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 50,00 |
| 27.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 100,00 |
| 26.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -10,08% | 34,00 |
| 08.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 22,00 |
| 02.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 15,00 |
| 29.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | 30,00 |
| 15.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 76,00 |
| 05.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 30,00 |
| 28.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 1,00 |
| 27.12.2023 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | 38,00 |
| 14.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 1,00 |
| 08.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 32,00 |
| 07.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 1,00 |
| 01.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 2,00 |
| 17.11.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | 40,00 |
| 30.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -6,25% | 9,00 |
| 19.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 30,00 |
| 13.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 2,00 |
| 12.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | 7,00 |
| 03.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 10,00 |
| 29.09.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | 60,00 |
| 25.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 1,00 |
| 15.09.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 7,00 |
| 06.09.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 30,00 |
| 01.09.2023 | 31,20 | 31,20 | 31,00 | 31,00 | 6,90% | 79,00 |
| 17.08.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 15.08.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 01.08.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 25,00 |
| 31.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 77,00 |
| 24.07.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 50,00 |
| 17.07.2023 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 6,00 |
| 11.07.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 15,00 |
| 15.06.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 1,00 |
| 14.06.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 183,00 |
| 05.06.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 3,00 |
| 23.05.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 1,00 |
| 15.05.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 1,00 |
| 08.05.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | 180,00 |
| 30.03.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 1,00 |
| 23.03.2023 | 24,80 | 25,40 | 24,80 | 25,40 | -9,29% | 26,00 |
| 07.03.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 03.03.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 27,00 |
| 17.02.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 150,00 |
| 16.02.2023 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 190,00 |
| 09.02.2023 | 28,80 | 28,80 | 28,40 | 28,40 | -4,05% | 11,00 |
| 07.02.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 1,00 |
| 16.01.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 8,00 |
| 12.01.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | 1,00 |