16,200€
-0,61%
Echtzeit-Aktienkurs ACRES Commercial Realty Corp.
Bid:
Ask:
Aktienkurse zur ACRES Commercial Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,40 | 16,80 | 16,05 | 16,35 | -0,30% | - |
| 08.05.2025 | 16,20 | 17,05 | 16,20 | 16,40 | 0,00% | - |
| 07.05.2025 | 16,25 | 16,75 | 16,20 | 16,40 | 0,92% | - |
| 06.05.2025 | 16,40 | 17,15 | 16,25 | 16,25 | -2,40% | - |
| 05.05.2025 | 16,40 | 17,05 | 16,30 | 16,65 | 0,30% | - |
| 02.05.2025 | 16,55 | 16,75 | 16,30 | 16,60 | -2,92% | - |
| 30.04.2025 | 16,80 | 17,35 | 16,70 | 17,10 | 2,40% | - |
| 29.04.2025 | 16,10 | 17,25 | 16,10 | 16,70 | 3,09% | - |
| 28.04.2025 | 16,10 | 16,70 | 16,00 | 16,20 | -0,31% | - |
| 25.04.2025 | 15,50 | 16,45 | 15,50 | 16,25 | 4,84% | - |
| 24.04.2025 | 15,20 | 15,85 | 15,20 | 15,50 | 0,32% | - |
| 23.04.2025 | 15,20 | 15,80 | 14,60 | 15,45 | 1,64% | - |
| 22.04.2025 | 14,70 | 15,65 | 14,50 | 15,20 | 1,00% | - |
| 17.04.2025 | 15,55 | 15,70 | 15,00 | 15,05 | -2,27% | - |
| 16.04.2025 | 14,90 | 15,70 | 14,90 | 15,40 | 1,32% | - |
| 15.04.2025 | 15,50 | 17,00 | 15,20 | 15,20 | -1,30% | - |
| 14.04.2025 | 14,60 | 16,00 | 14,55 | 15,40 | 4,76% | - |
| 11.04.2025 | 15,75 | 15,75 | 14,65 | 14,70 | -6,96% | - |
| 10.04.2025 | 17,50 | 17,50 | 15,70 | 15,80 | -9,97% | - |
| 09.04.2025 | 16,10 | 17,55 | 15,40 | 17,55 | 9,01% | - |
| 08.04.2025 | 16,60 | 17,35 | 15,85 | 16,10 | -4,73% | - |
| 07.04.2025 | 17,35 | 17,40 | 16,55 | 16,90 | -2,87% | - |
| 04.04.2025 | 18,80 | 18,90 | 17,25 | 17,40 | -7,69% | 800,00 |
| 03.04.2025 | 19,70 | 19,80 | 18,35 | 18,85 | -5,04% | - |
| 02.04.2025 | 19,50 | 20,10 | 19,50 | 19,85 | 0,00% | - |
| 01.04.2025 | 19,80 | 20,40 | 19,80 | 19,85 | -0,75% | - |
| 31.03.2025 | 19,50 | 20,05 | 19,15 | 20,00 | 3,36% | - |
| 28.03.2025 | 19,60 | 20,25 | 19,35 | 19,35 | -2,52% | - |
| 27.03.2025 | 19,80 | 20,25 | 19,25 | 19,85 | 1,28% | - |
| 26.03.2025 | 20,40 | 20,40 | 19,50 | 19,60 | -0,76% | - |
| 25.03.2025 | 20,20 | 20,60 | 19,75 | 19,75 | -2,95% | - |
| 24.03.2025 | 20,15 | 20,80 | 20,00 | 20,35 | 0,99% | - |
| 21.03.2025 | 21,70 | 21,70 | 19,95 | 20,15 | -6,71% | - |
| 20.03.2025 | 21,40 | 21,80 | 21,00 | 21,60 | 0,00% | - |
| 19.03.2025 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 18.03.2025 | 21,00 | 21,80 | 21,00 | 21,60 | 2,86% | - |
| 17.03.2025 | 20,80 | 21,30 | 20,75 | 21,00 | -2,33% | - |
| 14.03.2025 | 20,40 | 21,50 | 20,15 | 21,50 | 7,23% | - |
| 13.03.2025 | 20,00 | 20,70 | 19,95 | 20,05 | 0,00% | 800,00 |
| 12.03.2025 | 20,20 | 20,75 | 19,90 | 20,05 | 0,75% | - |
| 11.03.2025 | 19,80 | 20,55 | 19,60 | 19,90 | -0,75% | - |
| 10.03.2025 | 19,55 | 20,60 | 19,00 | 20,05 | 2,82% | - |
| 07.03.2025 | 19,20 | 19,50 | 18,95 | 19,50 | 1,83% | - |
| 06.03.2025 | 18,75 | 19,20 | 18,20 | 19,15 | 2,13% | - |
| 05.03.2025 | 19,30 | 19,30 | 17,25 | 18,75 | -2,85% | - |
| 04.03.2025 | 18,90 | 19,40 | 18,75 | 19,30 | 0,52% | - |
| 03.03.2025 | 19,90 | 20,60 | 19,15 | 19,20 | -5,19% | - |
| 28.02.2025 | 19,60 | 20,30 | 19,50 | 20,25 | 2,02% | - |
| 27.02.2025 | 19,55 | 20,00 | 19,35 | 19,85 | 1,79% | - |
| 26.02.2025 | 19,40 | 20,25 | 19,10 | 19,50 | 0,52% | - |
| 25.02.2025 | 18,70 | 19,40 | 18,55 | 19,40 | 3,74% | - |
| 24.02.2025 | 18,55 | 18,85 | 17,90 | 18,70 | 0,81% | - |
| 21.02.2025 | 18,85 | 18,95 | 18,40 | 18,55 | -1,07% | - |
| 20.02.2025 | 18,75 | 18,80 | 18,45 | 18,75 | 0,27% | - |
| 19.02.2025 | 18,70 | 19,35 | 18,60 | 18,70 | -2,09% | - |
| 18.02.2025 | 17,90 | 19,10 | 17,90 | 19,10 | 5,52% | - |
| 17.02.2025 | 17,80 | 18,15 | 17,80 | 18,10 | 0,00% | - |
| 14.02.2025 | 18,10 | 18,15 | 17,55 | 18,10 | 0,00% | - |
| 13.02.2025 | 18,10 | 18,55 | 17,85 | 18,10 | -1,90% | - |
| 12.02.2025 | 18,00 | 18,50 | 17,90 | 18,45 | 2,50% | - |
| 11.02.2025 | 18,20 | 18,20 | 17,65 | 18,00 | -0,83% | - |
| 10.02.2025 | 17,70 | 18,30 | 17,55 | 18,15 | 1,11% | - |
| 07.02.2025 | 17,50 | 18,05 | 17,50 | 17,95 | 1,99% | - |
| 06.02.2025 | 17,30 | 17,90 | 17,25 | 17,60 | 0,57% | - |
| 05.02.2025 | 17,80 | 17,80 | 17,40 | 17,50 | -1,13% | - |
| 04.02.2025 | 17,25 | 17,70 | 17,15 | 17,70 | 2,31% | - |
| 03.02.2025 | 17,30 | 17,35 | 14,40 | 17,30 | 1,76% | - |
| 31.01.2025 | 16,70 | 17,10 | 16,60 | 17,00 | 0,89% | - |
| 30.01.2025 | 16,40 | 17,00 | 14,10 | 16,85 | 1,20% | - |
| 29.01.2025 | 16,20 | 16,80 | 16,20 | 16,65 | 0,00% | - |
| 28.01.2025 | 16,80 | 16,85 | 16,40 | 16,65 | -0,30% | - |
| 27.01.2025 | 16,60 | 16,90 | 16,60 | 16,70 | -0,89% | - |
| 24.01.2025 | 17,15 | 17,20 | 16,75 | 16,85 | -2,32% | - |
| 23.01.2025 | 17,00 | 17,45 | 17,00 | 17,25 | 0,00% | - |
| 22.01.2025 | 17,10 | 17,30 | 17,05 | 17,25 | 0,58% | - |
| 21.01.2025 | 16,80 | 17,35 | 16,80 | 17,15 | 0,88% | - |
| 20.01.2025 | 16,90 | 17,20 | 16,90 | 17,00 | -1,45% | - |
| 17.01.2025 | 17,25 | 18,10 | 17,00 | 17,25 | 0,58% | - |
| 16.01.2025 | 16,80 | 17,25 | 16,80 | 17,15 | 1,48% | - |
| 15.01.2025 | 16,90 | 17,10 | 16,80 | 16,90 | -0,29% | 4.666,00 |
| 14.01.2025 | 16,50 | 17,15 | 14,65 | 16,95 | 0,59% | - |
| 13.01.2025 | 17,05 | 17,10 | 16,75 | 16,85 | -0,59% | - |
| 10.01.2025 | 16,70 | 17,05 | 15,85 | 16,95 | 0,30% | - |
| 09.01.2025 | 16,90 | 16,95 | 16,85 | 16,90 | 0,30% | - |
| 08.01.2025 | 16,40 | 16,95 | 16,40 | 16,85 | 1,20% | - |
| 07.01.2025 | 16,40 | 16,75 | 16,40 | 16,65 | 0,00% | - |
| 06.01.2025 | 16,35 | 16,75 | 16,00 | 16,65 | 1,52% | - |
| 03.01.2025 | 15,80 | 16,45 | 15,80 | 16,40 | 2,18% | - |
| 02.01.2025 | 15,30 | 16,15 | 14,50 | 16,05 | 4,22% | - |
| 30.12.2024 | 15,40 | 15,65 | 15,40 | 15,40 | -1,28% | - |
| 27.12.2024 | 15,55 | 15,80 | 15,40 | 15,60 | 4,35% | - |
| 23.12.2024 | 15,25 | 15,45 | 14,85 | 14,95 | -1,64% | - |
| 20.12.2024 | 14,60 | 15,35 | 14,60 | 15,20 | 2,36% | - |
| 19.12.2024 | 15,20 | 15,50 | 14,40 | 14,85 | -3,26% | - |
| 18.12.2024 | 15,90 | 16,40 | 13,75 | 15,35 | -5,54% | - |
| 17.12.2024 | 16,10 | 16,45 | 13,70 | 16,25 | -0,91% | - |
| 16.12.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 0,92% | - |
| 13.12.2024 | 16,10 | 16,60 | 13,75 | 16,25 | -1,22% | 20,00 |
| 12.12.2024 | 16,35 | 16,65 | 15,30 | 16,45 | 0,00% | - |
| 11.12.2024 | 16,10 | 16,50 | 13,80 | 16,45 | 0,61% | - |