18,720$
1,57%
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 | 18,42 | 18,84 | 18,42 | 18,72 | 1,57% | 3.138,00 |
| 08.05.2025 | 18,50 | 19,10 | 18,40 | 18,43 | -0,38% | 39.236,00 |
| 07.05.2025 | 18,60 | 18,92 | 18,41 | 18,50 | 0,16% | 24.055,00 |
| 06.05.2025 | 18,74 | 18,93 | 18,44 | 18,47 | -1,70% | 41.067,00 |
| 05.05.2025 | 18,63 | 19,28 | 18,60 | 18,79 | -0,05% | 29.454,00 |
| 02.05.2025 | 18,68 | 18,98 | 18,47 | 18,80 | 0,97% | 38.063,00 |
| 01.05.2025 | 18,58 | 19,33 | 18,30 | 18,62 | -3,67% | 41.764,00 |
| 30.04.2025 | 18,83 | 19,56 | 18,75 | 19,33 | 0,89% | 23.053,00 |
| 29.04.2025 | 18,53 | 19,58 | 18,45 | 19,16 | 3,51% | 30.221,00 |
| 28.04.2025 | 18,69 | 19,05 | 18,28 | 18,51 | -0,38% | 26.495,00 |
| 25.04.2025 | 17,82 | 18,78 | 17,45 | 18,58 | 4,50% | 23.292,00 |
| 24.04.2025 | 17,50 | 18,05 | 17,45 | 17,78 | 1,60% | 67.279,00 |
| 23.04.2025 | 17,79 | 18,03 | 17,12 | 17,50 | -0,17% | 26.429,00 |
| 22.04.2025 | 17,20 | 18,10 | 17,20 | 17,53 | 3,36% | 47.989,00 |
| 21.04.2025 | 17,00 | 17,17 | 16,51 | 16,96 | -1,11% | 39.055,00 |
| 17.04.2025 | 17,75 | 18,01 | 17,02 | 17,15 | -2,33% | 32.285,00 |
| 16.04.2025 | 17,11 | 17,97 | 17,06 | 17,56 | 2,27% | 23.355,00 |
| 15.04.2025 | 17,60 | 18,23 | 17,07 | 17,17 | -2,28% | 14.890,00 |
| 14.04.2025 | 16,90 | 18,25 | 16,77 | 17,57 | 5,91% | 23.537,00 |
| 11.04.2025 | 17,56 | 17,86 | 16,51 | 16,59 | -6,01% | 27.890,00 |
| 10.04.2025 | 19,05 | 19,28 | 17,50 | 17,65 | -7,83% | 28.325,00 |
| 09.04.2025 | 17,59 | 19,34 | 17,22 | 19,15 | 7,83% | 25.468,00 |
| 08.04.2025 | 18,80 | 18,99 | 17,33 | 17,76 | -3,84% | 33.940,00 |
| 07.04.2025 | 18,58 | 18,74 | 17,69 | 18,47 | -2,99% | 55.262,00 |
| 04.04.2025 | 20,56 | 20,70 | 18,84 | 19,04 | -8,06% | 57.505,00 |
| 03.04.2025 | 21,07 | 21,17 | 20,25 | 20,71 | -3,67% | 32.101,00 |
| 02.04.2025 | 21,00 | 21,77 | 21,00 | 21,50 | 1,03% | 23.081,00 |
| 01.04.2025 | 21,70 | 22,05 | 21,26 | 21,28 | -1,80% | 37.104,00 |
| 31.03.2025 | 21,37 | 21,72 | 20,74 | 21,67 | 2,75% | 41.481,00 |
| 28.03.2025 | 21,40 | 21,83 | 21,05 | 21,09 | -1,63% | 44.139,00 |
| 27.03.2025 | 21,11 | 21,82 | 20,77 | 21,44 | 1,18% | 47.520,00 |
| 26.03.2025 | 21,86 | 21,98 | 21,18 | 21,19 | -3,24% | 58.748,00 |
| 25.03.2025 | 22,07 | 22,08 | 21,42 | 21,90 | -1,17% | 56.548,00 |
| 24.03.2025 | 21,99 | 22,38 | 21,55 | 22,16 | 1,37% | 31.952,00 |
| 21.03.2025 | 23,38 | 23,38 | 21,64 | 21,86 | -6,50% | 65.764,00 |
| 20.03.2025 | 23,59 | 23,60 | 23,07 | 23,38 | -0,64% | 59.008,00 |
| 19.03.2025 | 23,77 | 23,77 | 23,46 | 23,53 | -0,30% | 58.310,00 |
| 18.03.2025 | 23,39 | 23,81 | 23,28 | 23,60 | 1,68% | 77.732,00 |
| 17.03.2025 | 23,10 | 23,36 | 22,79 | 23,21 | 1,35% | 67.919,00 |
| 14.03.2025 | 22,48 | 23,06 | 22,33 | 22,90 | 2,23% | 47.803,00 |
| 13.03.2025 | 22,06 | 22,53 | 22,04 | 22,40 | 1,54% | 48.543,00 |
| 12.03.2025 | 22,36 | 22,36 | 21,95 | 22,06 | 0,96% | 54.789,00 |
| 11.03.2025 | 21,75 | 22,40 | 21,43 | 21,85 | 0,46% | 110.275,00 |
| 10.03.2025 | 20,96 | 22,33 | 20,95 | 21,75 | 2,93% | 99.538,00 |
| 07.03.2025 | 20,79 | 21,25 | 20,56 | 21,13 | 1,78% | 46.669,00 |
| 06.03.2025 | 19,74 | 20,78 | 19,69 | 20,76 | 3,08% | 31.181,00 |
| 05.03.2025 | 20,54 | 20,60 | 19,77 | 20,14 | -1,76% | 23.024,00 |
| 04.03.2025 | 19,92 | 20,67 | 19,54 | 20,50 | 2,04% | 39.235,00 |
| 03.03.2025 | 21,00 | 21,03 | 20,04 | 20,09 | -4,20% | 66.768,00 |
| 28.02.2025 | 20,53 | 21,00 | 20,53 | 20,97 | 1,60% | 32.684,00 |
| 27.02.2025 | 20,30 | 20,85 | 20,18 | 20,64 | 1,13% | 36.361,00 |
| 26.02.2025 | 20,00 | 21,18 | 20,00 | 20,41 | 0,89% | 71.101,00 |
| 25.02.2025 | 19,67 | 20,44 | 19,60 | 20,23 | 3,69% | 33.243,00 |
| 24.02.2025 | 19,55 | 19,68 | 19,51 | 19,51 | -0,05% | 26.610,00 |
| 21.02.2025 | 19,64 | 19,80 | 19,34 | 19,52 | -1,06% | 48.158,00 |
| 20.02.2025 | 19,50 | 19,73 | 19,50 | 19,73 | 0,87% | 19.493,00 |
| 19.02.2025 | 19,74 | 19,78 | 19,37 | 19,56 | -1,46% | 20.748,00 |
| 18.02.2025 | 19,09 | 20,00 | 18,83 | 19,85 | 4,69% | 49.576,00 |
| 14.02.2025 | 18,98 | 19,05 | 18,67 | 18,96 | 0,00% | 14.111,00 |
| 13.02.2025 | 18,88 | 19,28 | 18,88 | 18,96 | -1,04% | 42.860,00 |
| 12.02.2025 | 18,32 | 19,20 | 18,32 | 19,16 | 2,46% | 22.158,00 |
| 11.02.2025 | 18,70 | 18,72 | 18,61 | 18,70 | -0,05% | 19.837,00 |
| 10.02.2025 | 18,71 | 18,75 | 18,46 | 18,71 | 0,70% | 32.267,00 |
| 07.02.2025 | 18,39 | 18,60 | 18,30 | 18,58 | 0,98% | 58.648,00 |
| 06.02.2025 | 18,10 | 18,70 | 18,00 | 18,40 | 1,04% | 62.434,00 |
| 05.02.2025 | 18,50 | 18,50 | 18,19 | 18,21 | -1,57% | 20.971,00 |
| 04.02.2025 | 17,87 | 18,50 | 17,77 | 18,50 | 4,23% | 27.448,00 |
| 03.02.2025 | 17,48 | 17,90 | 17,26 | 17,75 | 0,40% | 12.338,00 |
| 31.01.2025 | 17,60 | 17,75 | 17,10 | 17,68 | 0,45% | 7.964,00 |
| 30.01.2025 | 17,35 | 17,68 | 17,35 | 17,60 | 1,38% | 7.962,00 |
| 29.01.2025 | 17,14 | 17,60 | 15,64 | 17,36 | 0,99% | 14.617,00 |
| 28.01.2025 | 17,40 | 17,50 | 17,12 | 17,19 | -1,94% | 12.614,00 |
| 27.01.2025 | 17,66 | 17,79 | 17,45 | 17,53 | -0,57% | 15.867,00 |
| 24.01.2025 | 17,95 | 18,05 | 17,52 | 17,63 | -1,78% | 14.643,00 |
| 23.01.2025 | 18,11 | 18,15 | 17,95 | 17,95 | -0,06% | 21.394,00 |
| 22.01.2025 | 17,91 | 18,04 | 17,71 | 17,96 | 0,90% | 21.350,00 |
| 21.01.2025 | 17,61 | 18,10 | 17,60 | 17,80 | 0,68% | 47.274,00 |
| 17.01.2025 | 17,75 | 17,78 | 17,55 | 17,68 | -0,11% | 13.469,00 |
| 16.01.2025 | 17,44 | 17,71 | 17,00 | 17,70 | 2,25% | 14.049,00 |
| 15.01.2025 | 17,41 | 17,51 | 17,31 | 17,31 | -0,46% | 14.323,00 |
| 14.01.2025 | 17,16 | 17,66 | 17,13 | 17,39 | 0,87% | 31.306,00 |
| 13.01.2025 | 17,47 | 17,47 | 17,10 | 17,24 | -0,86% | 23.919,00 |
| 10.01.2025 | 17,10 | 17,44 | 17,10 | 17,39 | -0,17% | 14.255,00 |
| 08.01.2025 | 17,28 | 17,50 | 17,20 | 17,42 | 0,99% | 17.607,00 |
| 07.01.2025 | 17,10 | 17,40 | 17,10 | 17,25 | -0,75% | 14.946,00 |
| 06.01.2025 | 16,95 | 17,39 | 16,88 | 17,38 | 3,15% | 20.718,00 |
| 03.01.2025 | 16,48 | 16,94 | 16,30 | 16,85 | 2,25% | 8.927,00 |
| 02.01.2025 | 16,09 | 16,58 | 16,06 | 16,48 | 2,04% | 12.003,00 |
| 31.12.2024 | 16,05 | 16,21 | 15,69 | 16,15 | 1,89% | 16.182,00 |
| 30.12.2024 | 16,13 | 16,13 | 15,85 | 15,85 | -2,64% | 13.317,00 |
| 27.12.2024 | 16,05 | 16,36 | 15,98 | 16,28 | 0,68% | 11.858,00 |
| 26.12.2024 | 15,71 | 16,17 | 15,71 | 16,17 | 2,34% | 9.148,00 |
| 24.12.2024 | 15,36 | 15,94 | 15,36 | 15,80 | 2,20% | 8.578,00 |
| 23.12.2024 | 15,81 | 16,05 | 15,35 | 15,46 | -3,13% | 16.766,00 |
| 20.12.2024 | 15,48 | 16,02 | 15,48 | 15,96 | 4,25% | 19.603,00 |
| 19.12.2024 | 15,82 | 15,98 | 14,94 | 15,31 | -3,16% | 20.017,00 |
| 18.12.2024 | 17,10 | 17,10 | 15,81 | 15,81 | -7,05% | 26.629,00 |
| 17.12.2024 | 17,30 | 17,31 | 17,00 | 17,01 | -0,93% | 16.688,00 |
| 16.12.2024 | 17,22 | 17,29 | 17,15 | 17,17 | 0,23% | 9.486,00 |
| 13.12.2024 | 17,13 | 17,53 | 17,09 | 17,13 | -0,06% | 15.679,00 |