22,300€
4,69%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 22,00 | 24,80 | 21,50 | 22,30 | 4,69% | - |
| 09.05.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 08.05.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 07.05.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 06.05.2024 | 21,10 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 03.05.2024 | 21,10 | 21,40 | 20,90 | 20,90 | 0,00% | - |
| 02.05.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 30.04.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 29.04.2024 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 26.04.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 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 |
| 09.01.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 06.01.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 7,00 |
| 23.12.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 1,00 |
| 12.12.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 7,00 |
| 07.12.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 1,00 |
| 23.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 7,00 |
| 14.11.2022 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | 356,00 |
| 07.11.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 24,11% | 1,00 |
| 24.10.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | 45,00 |
| 18.10.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -9,09% | 55,00 |
| 04.10.2022 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 29,00 |
| 29.09.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | 1,00 |
| 26.09.2022 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 23,00 |
| 23.09.2022 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 140,00 |
| 20.09.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 30,00 |
| 19.09.2022 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 385,00 |
| 16.09.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -7,28% | 66,00 |
| 12.09.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 76,00 |
| 06.09.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 200,00 |
| 31.08.2022 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 10,00 |
| 26.08.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 15,00 |
| 23.08.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | 2,00 |
| 15.08.2022 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | 20,00 |
| 09.08.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 159,00 |
| 08.08.2022 | 30,40 | 30,40 | 30,00 | 30,00 | -5,06% | 235,00 |
| 04.08.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 206,00 |
| 02.08.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 69,00 |
| 25.07.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 25,00 |
| 22.07.2022 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 30,00 |
| 12.07.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 32,00 |
| 06.07.2022 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 170,00 |
| 05.07.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 14,00 |
| 04.07.2022 | 29,60 | 29,60 | 29,40 | 29,40 | 2,08% | 94,00 |
| 28.06.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 3,00 |
| 27.06.2022 | 28,20 | 28,60 | 28,20 | 28,60 | 7,52% | 40,00 |