13,450€
0,37%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 50,00 |
| 28.05.2026 | 13,30 | 13,60 | 13,20 | 13,40 | 4,69% | 3.556,00 |
| 26.05.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 251,00 |
| 25.05.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | 7,00 |
| 22.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 1.800,00 |
| 21.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 55,00 |
| 20.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 3,00 |
| 15.05.2026 | 12,60 | 12,60 | 12,10 | 12,10 | -1,63% | 331,00 |
| 12.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 225,00 |
| 11.05.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -3,91% | 2.032,00 |
| 08.05.2026 | 12,70 | 12,80 | 12,50 | 12,80 | 2,40% | 1.881,00 |
| 07.05.2026 | 10,90 | 12,50 | 10,90 | 12,50 | 19,05% | 5.603,00 |
| 06.05.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 3,96% | 1.000,00 |
| 05.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | 1,00 |
| 04.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 312,00 |
| 28.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 4,00 |
| 27.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 40,00 |
| 23.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 26,00 |
| 22.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 1.361,00 |
| 21.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 3,00 |
| 20.04.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 6,86% | 96,00 |
| 16.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 1,00 |
| 15.04.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -0,97% | 198,00 |
| 10.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 50,00 |
| 08.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 260,00 |
| 07.04.2026 | 10,10 | 10,10 | 9,90 | 9,95 | 0,51% | 38,00 |
| 02.04.2026 | 9,75 | 9,90 | 9,70 | 9,90 | 1,02% | 1.226,00 |
| 01.04.2026 | 10,00 | 10,00 | 9,80 | 9,80 | -0,51% | 274,00 |
| 31.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | 500,00 |
| 30.03.2026 | 9,65 | 9,70 | 9,65 | 9,70 | 2,65% | 1.059,00 |
| 27.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -5,03% | 158,00 |
| 25.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | 510,00 |
| 24.03.2026 | 9,70 | 9,85 | 9,70 | 9,85 | 0,51% | 1.810,00 |
| 23.03.2026 | 9,70 | 9,80 | 9,70 | 9,80 | 2,08% | 282,00 |
| 20.03.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | 140,00 |
| 19.03.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -3,81% | 535,00 |
| 18.03.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | 1.529,00 |
| 17.03.2026 | 9,90 | 10,50 | 9,90 | 10,50 | 7,14% | 931,00 |
| 16.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | 12,00 |
| 13.03.2026 | 9,85 | 9,90 | 9,80 | 9,80 | -3,92% | 437,00 |
| 11.03.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -1,92% | 1.567,00 |
| 10.03.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | 604,00 |
| 09.03.2026 | 10,70 | 10,70 | 10,30 | 10,60 | -1,85% | 285,00 |
| 06.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 40,00 |
| 05.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 2.000,00 |
| 04.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 81,00 |
| 03.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -2,68% | 45,00 |
| 02.03.2026 | 11,30 | 11,40 | 11,20 | 11,20 | -2,61% | 599,00 |
| 27.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 50,00 |
| 26.02.2026 | 11,40 | 11,40 | 11,20 | 11,20 | 0,90% | 983,00 |
| 25.02.2026 | 11,20 | 11,20 | 10,80 | 11,10 | 0,00% | 1.045,00 |
| 24.02.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -3,48% | 101,00 |
| 23.02.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 3.514,00 |
| 20.02.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -0,87% | 2.982,00 |
| 19.02.2026 | 10,40 | 11,50 | 10,40 | 11,50 | 8,49% | 2.215,00 |
| 18.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | 1.993,00 |
| 17.02.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -3,77% | 671,00 |
| 16.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 12,00 |
| 13.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 480,00 |
| 12.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 1.200,00 |
| 11.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 2,00 |
| 09.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 8,00 |
| 06.02.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,94% | 717,00 |
| 05.02.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 920,00 |
| 04.02.2026 | 10,90 | 10,90 | 10,70 | 10,70 | 0,94% | 711,00 |
| 03.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 150,00 |
| 02.02.2026 | 10,50 | 10,70 | 10,30 | 10,70 | 1,90% | 439,00 |
| 30.01.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | 1.065,00 |
| 29.01.2026 | 10,40 | 10,50 | 10,30 | 10,40 | -0,95% | 9.002,00 |
| 28.01.2026 | 11,00 | 11,00 | 10,50 | 10,50 | -4,55% | 3.133,00 |
| 27.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 125,00 |
| 26.01.2026 | 11,10 | 11,20 | 10,90 | 10,90 | -0,91% | 451,00 |
| 23.01.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -4,35% | 782,00 |
| 22.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 100,00 |
| 21.01.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 469,00 |
| 20.01.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -4,27% | 1.540,00 |
| 19.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 80,00 |
| 16.01.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 0,86% | 568,00 |
| 15.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 2,65% | 253,00 |
| 13.01.2026 | 11,20 | 11,40 | 11,20 | 11,30 | 0,00% | 2.303,00 |
| 12.01.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | 632,00 |
| 09.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 43,00 |
| 08.01.2026 | 10,90 | 11,10 | 10,90 | 11,00 | -3,51% | 860,00 |
| 07.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 106,00 |
| 06.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | 690,00 |
| 05.01.2026 | 11,00 | 11,20 | 10,80 | 11,20 | 0,90% | 924,00 |
| 02.01.2026 | 10,90 | 11,20 | 10,90 | 11,10 | 2,78% | 1.422,00 |
| 30.12.2025 | 10,90 | 11,30 | 10,70 | 10,80 | -0,92% | 2.720,00 |
| 29.12.2025 | 10,90 | 11,00 | 10,70 | 10,90 | 4,81% | 2.445,00 |
| 23.12.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | 365,00 |
| 22.12.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | 595,00 |
| 19.12.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | 1.160,00 |
| 18.12.2025 | 10,70 | 10,70 | 10,40 | 10,70 | -1,83% | 1.428,00 |
| 17.12.2025 | 10,70 | 11,10 | 10,70 | 10,90 | 0,93% | 276,00 |
| 16.12.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | 132,00 |
| 15.12.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 2,83% | 345,00 |
| 12.12.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 0,00% | 581,00 |
| 11.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | 2.272,00 |
| 10.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 6,95% | 150,00 |
| 09.12.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 2,19% | 150,00 |