23,890$
1,10%
Echtzeit-Aktienkurs ACRES Commercial Realty Corp.
Bid:
Ask:
Aktienkurse zur ACRES Commercial Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,87 | 23,98 | 23,87 | 23,89 | 1,10% | 35.385,00 |
| 15.12.2025 | 23,86 | 23,97 | 23,53 | 23,63 | -0,34% | 26.321,00 |
| 12.12.2025 | 23,85 | 23,99 | 23,44 | 23,71 | 0,04% | 36.994,00 |
| 11.12.2025 | 23,09 | 23,85 | 22,99 | 23,70 | 1,80% | 34.372,00 |
| 10.12.2025 | 23,12 | 23,85 | 22,74 | 23,28 | -0,68% | 60.060,00 |
| 09.12.2025 | 23,44 | 24,04 | 23,42 | 23,44 | -1,18% | 30.964,00 |
| 08.12.2025 | 23,54 | 24,17 | 23,20 | 23,72 | 0,85% | 47.242,00 |
| 05.12.2025 | 23,08 | 23,71 | 22,62 | 23,52 | 2,39% | 83.972,00 |
| 04.12.2025 | 21,85 | 23,10 | 21,55 | 22,97 | 2,00% | 50.086,00 |
| 03.12.2025 | 20,55 | 22,74 | 20,55 | 22,52 | 8,90% | 48.635,00 |
| 02.12.2025 | 20,85 | 21,29 | 20,48 | 20,68 | -1,85% | 12.165,00 |
| 01.12.2025 | 21,25 | 21,44 | 20,69 | 21,07 | -0,66% | 44.252,00 |
| 28.11.2025 | 21,08 | 21,21 | 21,00 | 21,21 | 0,66% | 3.840,00 |
| 26.11.2025 | 21,11 | 21,37 | 20,70 | 21,07 | -0,94% | 16.734,00 |
| 25.11.2025 | 20,81 | 21,33 | 20,61 | 21,27 | 2,95% | 20.109,00 |
| 24.11.2025 | 20,46 | 21,00 | 20,40 | 20,66 | 1,13% | 26.135,00 |
| 21.11.2025 | 19,73 | 20,58 | 19,73 | 20,43 | 3,29% | 392.579,00 |
| 20.11.2025 | 19,60 | 20,92 | 19,60 | 19,78 | -4,67% | 19.756,00 |
| 19.11.2025 | 21,07 | 21,10 | 20,58 | 20,75 | -2,76% | 20.247,00 |
| 18.11.2025 | 21,38 | 21,61 | 21,02 | 21,34 | -0,37% | 26.486,00 |
| 17.11.2025 | 21,41 | 21,61 | 21,35 | 21,42 | 0,00% | 19.114,00 |
| 14.11.2025 | 21,57 | 21,58 | 21,31 | 21,42 | -0,19% | 15.455,00 |
| 13.11.2025 | 21,32 | 21,66 | 21,32 | 21,46 | -0,23% | 22.826,00 |
| 12.11.2025 | 21,72 | 21,75 | 21,33 | 21,51 | 0,14% | 24.600,00 |
| 11.11.2025 | 21,46 | 21,89 | 21,29 | 21,48 | -1,06% | 16.053,00 |
| 10.11.2025 | 22,00 | 22,05 | 21,60 | 21,71 | -1,27% | 17.397,00 |
| 07.11.2025 | 21,82 | 22,05 | 21,71 | 21,99 | 1,10% | 25.300,00 |
| 06.11.2025 | 21,76 | 21,98 | 21,63 | 21,75 | 0,28% | 22.309,00 |
| 05.11.2025 | 21,50 | 21,85 | 21,50 | 21,69 | 0,46% | 27.105,00 |
| 04.11.2025 | 21,34 | 21,79 | 21,30 | 21,59 | 0,79% | 28.186,00 |
| 03.11.2025 | 21,00 | 21,46 | 20,98 | 21,42 | 2,00% | 31.137,00 |
| 31.10.2025 | 20,81 | 21,05 | 20,70 | 21,00 | 0,96% | 22.603,00 |
| 30.10.2025 | 20,50 | 20,99 | 19,91 | 20,80 | 9,99% | 55.196,00 |
| 29.10.2025 | 19,16 | 19,30 | 18,61 | 18,91 | -0,58% | 19.629,00 |
| 28.10.2025 | 19,09 | 19,26 | 18,89 | 19,02 | -0,47% | 23.043,00 |
| 27.10.2025 | 19,25 | 19,45 | 19,09 | 19,11 | -0,68% | 14.325,00 |
| 24.10.2025 | 19,26 | 19,62 | 19,00 | 19,24 | -0,16% | 15.007,00 |
| 23.10.2025 | 19,40 | 19,49 | 19,25 | 19,27 | -0,05% | 9.913,00 |
| 22.10.2025 | 19,30 | 19,54 | 19,17 | 19,28 | -0,16% | 15.853,00 |
| 21.10.2025 | 19,57 | 19,76 | 19,25 | 19,31 | -1,33% | 19.216,00 |
| 20.10.2025 | 19,16 | 19,80 | 19,16 | 19,57 | 1,45% | 13.100,00 |
| 17.10.2025 | 20,23 | 20,35 | 18,99 | 19,29 | -4,93% | 41.026,00 |
| 16.10.2025 | 20,32 | 20,80 | 20,25 | 20,29 | -1,31% | 15.274,00 |
| 15.10.2025 | 20,21 | 20,72 | 20,21 | 20,56 | 0,29% | 15.044,00 |
| 14.10.2025 | 20,30 | 20,62 | 20,30 | 20,50 | -0,15% | 14.426,00 |
| 13.10.2025 | 20,60 | 20,60 | 20,31 | 20,53 | 1,38% | 14.420,00 |
| 10.10.2025 | 20,53 | 20,64 | 20,25 | 20,25 | -1,36% | 14.031,00 |
| 09.10.2025 | 20,61 | 20,96 | 20,45 | 20,53 | -0,92% | 16.510,00 |
| 08.10.2025 | 20,62 | 20,85 | 20,46 | 20,72 | 1,22% | 11.510,00 |
| 07.10.2025 | 20,41 | 20,68 | 20,22 | 20,47 | 0,49% | 19.296,00 |
| 06.10.2025 | 20,56 | 20,74 | 20,21 | 20,37 | -1,74% | 14.118,00 |
| 03.10.2025 | 20,62 | 20,73 | 20,60 | 20,73 | 0,63% | 2.232,00 |
| 02.10.2025 | 20,68 | 20,90 | 20,24 | 20,60 | -1,20% | 27.487,00 |
| 01.10.2025 | 20,99 | 21,25 | 20,80 | 20,85 | -1,47% | 22.312,00 |
| 30.09.2025 | 20,97 | 21,29 | 20,97 | 21,16 | 0,76% | 23.005,00 |
| 29.09.2025 | 21,34 | 21,34 | 20,88 | 21,00 | -0,80% | 16.854,00 |
| 26.09.2025 | 21,17 | 21,21 | 20,70 | 21,17 | 0,43% | 21.402,00 |
| 25.09.2025 | 21,06 | 21,18 | 20,65 | 21,08 | -0,43% | 13.419,00 |
| 24.09.2025 | 21,07 | 21,27 | 21,06 | 21,17 | 0,19% | 17.961,00 |
| 23.09.2025 | 21,42 | 21,43 | 21,06 | 21,13 | -0,61% | 19.513,00 |
| 22.09.2025 | 20,86 | 21,28 | 20,85 | 21,26 | 1,48% | 12.353,00 |
| 19.09.2025 | 21,23 | 21,32 | 20,45 | 20,95 | -1,18% | 59.476,00 |
| 18.09.2025 | 20,71 | 21,29 | 20,48 | 21,20 | 2,37% | 24.810,00 |
| 17.09.2025 | 21,05 | 21,05 | 20,67 | 20,71 | -0,34% | 20.146,00 |
| 16.09.2025 | 21,03 | 21,03 | 20,58 | 20,78 | -0,24% | 19.487,00 |
| 15.09.2025 | 20,98 | 21,00 | 20,79 | 20,83 | 0,19% | 20.098,00 |
| 12.09.2025 | 21,18 | 21,19 | 20,75 | 20,79 | -1,75% | 8.752,00 |
| 11.09.2025 | 21,19 | 21,21 | 20,99 | 21,16 | 0,71% | 9.252,00 |
| 10.09.2025 | 20,94 | 21,16 | 20,94 | 21,01 | 0,00% | 14.400,00 |
| 09.09.2025 | 21,00 | 21,07 | 20,94 | 21,01 | -0,33% | 8.417,00 |
| 08.09.2025 | 21,31 | 21,41 | 21,01 | 21,08 | -0,85% | 10.212,00 |
| 05.09.2025 | 21,42 | 21,42 | 21,10 | 21,26 | -0,37% | 10.258,00 |
| 04.09.2025 | 21,09 | 21,35 | 21,03 | 21,34 | 1,38% | 13.615,00 |
| 03.09.2025 | 20,47 | 21,20 | 20,47 | 21,05 | 0,24% | 14.698,00 |
| 02.09.2025 | 20,92 | 21,23 | 20,77 | 21,00 | 0,00% | 21.547,00 |
| 29.08.2025 | 20,81 | 21,02 | 20,81 | 21,00 | 0,96% | 11.859,00 |
| 28.08.2025 | 20,91 | 20,99 | 20,78 | 20,80 | -0,24% | 13.850,00 |
| 27.08.2025 | 21,07 | 21,07 | 20,75 | 20,85 | -0,81% | 8.425,00 |
| 26.08.2025 | 20,65 | 21,25 | 20,65 | 21,02 | 1,06% | 14.715,00 |
| 25.08.2025 | 20,95 | 21,20 | 20,72 | 20,80 | -1,19% | 20.323,00 |
| 22.08.2025 | 20,61 | 21,18 | 20,42 | 21,05 | 3,19% | 37.910,00 |
| 21.08.2025 | 20,20 | 20,54 | 20,16 | 20,40 | 0,49% | 24.575,00 |
| 20.08.2025 | 20,16 | 20,34 | 20,06 | 20,30 | 0,35% | 26.538,00 |
| 19.08.2025 | 20,05 | 20,58 | 20,05 | 20,23 | 0,40% | 29.166,00 |
| 18.08.2025 | 20,14 | 20,42 | 20,02 | 20,15 | 1,05% | 19.615,00 |
| 15.08.2025 | 19,93 | 20,17 | 19,90 | 19,94 | 0,66% | 32.818,00 |
| 14.08.2025 | 19,82 | 19,90 | 19,70 | 19,81 | -0,30% | 11.440,00 |
| 13.08.2025 | 19,82 | 19,90 | 19,68 | 19,87 | 0,35% | 11.106,00 |
| 12.08.2025 | 19,50 | 19,90 | 19,45 | 19,80 | 1,64% | 27.791,00 |
| 11.08.2025 | 19,39 | 19,65 | 19,39 | 19,48 | -1,07% | 31.082,00 |
| 08.08.2025 | 19,85 | 19,85 | 18,67 | 19,69 | 0,00% | 23.270,00 |
| 07.08.2025 | 19,77 | 19,85 | 19,59 | 19,69 | -0,05% | 22.180,00 |
| 06.08.2025 | 19,59 | 19,78 | 19,49 | 19,70 | 0,56% | 19.823,00 |
| 05.08.2025 | 19,28 | 19,59 | 19,18 | 19,59 | 0,67% | 13.886,00 |
| 04.08.2025 | 19,41 | 19,52 | 19,29 | 19,46 | 0,88% | 12.893,00 |
| 01.08.2025 | 19,78 | 19,78 | 18,93 | 19,29 | -1,98% | 22.405,00 |
| 31.07.2025 | 19,36 | 19,70 | 19,05 | 19,68 | 2,98% | 29.945,00 |
| 30.07.2025 | 19,15 | 19,34 | 18,77 | 19,11 | 2,30% | 43.257,00 |
| 29.07.2025 | 18,99 | 19,15 | 18,61 | 18,68 | -1,27% | 30.092,00 |
| 28.07.2025 | 19,08 | 19,22 | 18,86 | 18,92 | -1,30% | 18.018,00 |