17,050€
1,49%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,85 | 16,90 | 16,15 | 16,30 | -2,98% | - |
| 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 |
| 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 |