34,100€
-6,83%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 36,60 | 36,60 | 33,80 | 34,10 | -6,83% | - |
| 31.07.2025 | 34,80 | 37,20 | 34,40 | 36,60 | 5,78% | - |
| 30.07.2025 | 34,40 | 35,10 | 34,30 | 34,60 | 0,58% | - |
| 29.07.2025 | 34,40 | 34,90 | 34,20 | 34,40 | -0,29% | - |
| 28.07.2025 | 34,00 | 34,70 | 34,00 | 34,50 | 1,47% | 25,00 |
| 25.07.2025 | 34,00 | 34,40 | 33,80 | 34,00 | -0,29% | - |
| 24.07.2025 | 34,00 | 34,30 | 33,60 | 34,10 | 0,00% | - |
| 23.07.2025 | 33,60 | 34,50 | 33,60 | 34,10 | 1,49% | - |
| 22.07.2025 | 33,60 | 33,80 | 33,10 | 33,60 | 0,00% | - |
| 21.07.2025 | 34,40 | 34,70 | 33,60 | 33,60 | -2,33% | 50,00 |
| 18.07.2025 | 34,60 | 34,80 | 34,20 | 34,40 | -0,58% | - |
| 17.07.2025 | 34,00 | 34,90 | 34,00 | 34,60 | 1,76% | - |
| 16.07.2025 | 33,40 | 34,10 | 32,80 | 34,00 | 1,49% | - |
| 15.07.2025 | 34,00 | 34,40 | 33,10 | 33,50 | -1,47% | - |
| 14.07.2025 | 33,60 | 34,20 | 33,50 | 34,00 | 1,19% | - |
| 11.07.2025 | 33,40 | 33,70 | 33,10 | 33,60 | 0,60% | - |
| 10.07.2025 | 32,30 | 33,70 | 32,10 | 33,40 | 3,73% | - |
| 09.07.2025 | 31,80 | 32,50 | 31,80 | 32,20 | 0,00% | - |
| 08.07.2025 | 32,40 | 32,60 | 31,80 | 32,20 | -0,62% | - |
| 07.07.2025 | 31,70 | 32,80 | 31,70 | 32,40 | 1,89% | - |
| 04.07.2025 | 32,00 | 32,00 | 31,70 | 31,80 | -0,93% | - |
| 03.07.2025 | 31,20 | 32,80 | 31,10 | 32,10 | 2,88% | - |
| 02.07.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 3,31% | - |
| 01.07.2025 | 29,90 | 30,60 | 29,60 | 30,20 | 0,67% | - |
| 30.06.2025 | 30,30 | 30,60 | 29,90 | 30,00 | -0,66% | - |
| 27.06.2025 | 29,30 | 30,20 | 29,20 | 30,20 | 3,42% | - |
| 26.06.2025 | 28,60 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 25.06.2025 | 28,50 | 28,70 | 28,20 | 28,60 | 0,70% | - |
| 24.06.2025 | 28,30 | 28,60 | 28,10 | 28,40 | 1,79% | 8,00 |
| 23.06.2025 | 27,50 | 28,10 | 27,30 | 27,90 | 1,82% | - |
| 20.06.2025 | 27,30 | 27,70 | 27,20 | 27,40 | 0,74% | - |
| 19.06.2025 | 27,40 | 27,50 | 27,20 | 27,20 | -0,73% | - |
| 18.06.2025 | 27,30 | 27,60 | 27,10 | 27,40 | 0,37% | - |
| 17.06.2025 | 27,40 | 27,50 | 27,10 | 27,30 | -0,36% | - |
| 16.06.2025 | 27,00 | 27,80 | 27,00 | 27,40 | 1,48% | - |
| 13.06.2025 | 27,50 | 27,50 | 26,80 | 27,00 | -1,46% | - |
| 12.06.2025 | 27,50 | 27,60 | 26,90 | 27,40 | -0,36% | - |
| 11.06.2025 | 27,50 | 28,00 | 27,30 | 27,50 | 0,36% | - |
| 10.06.2025 | 27,30 | 27,60 | 27,10 | 27,40 | -0,36% | - |
| 09.06.2025 | 26,70 | 27,50 | 26,50 | 27,50 | 2,61% | - |
| 06.06.2025 | 26,30 | 26,90 | 26,30 | 26,80 | 1,90% | - |
| 05.06.2025 | 26,30 | 26,50 | 25,90 | 26,30 | -0,38% | - |
| 04.06.2025 | 26,10 | 26,40 | 25,60 | 26,40 | 0,76% | - |
| 03.06.2025 | 26,10 | 26,40 | 26,00 | 26,20 | 0,77% | - |
| 02.06.2025 | 26,50 | 26,50 | 25,90 | 26,00 | -1,89% | - |
| 30.05.2025 | 26,50 | 26,60 | 26,30 | 26,50 | 0,76% | - |
| 29.05.2025 | 26,50 | 27,10 | 26,30 | 26,30 | -1,13% | - |
| 28.05.2025 | 26,90 | 27,00 | 26,50 | 26,60 | -0,75% | - |
| 27.05.2025 | 25,70 | 26,80 | 25,70 | 26,80 | 2,68% | - |
| 26.05.2025 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 23.05.2025 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 22.05.2025 | 26,10 | 26,40 | 25,60 | 26,10 | 0,00% | - |
| 21.05.2025 | 26,70 | 26,70 | 25,90 | 26,10 | -2,25% | - |
| 20.05.2025 | 26,90 | 27,00 | 26,50 | 26,70 | -0,74% | - |
| 19.05.2025 | 27,10 | 27,10 | 26,40 | 26,90 | -0,74% | - |
| 16.05.2025 | 27,30 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 15.05.2025 | 27,10 | 27,40 | 26,90 | 27,30 | 0,00% | - |
| 14.05.2025 | 27,20 | 27,50 | 26,80 | 27,30 | 0,74% | - |
| 13.05.2025 | 27,10 | 27,50 | 27,00 | 27,10 | -0,73% | - |
| 12.05.2025 | 26,30 | 27,70 | 26,30 | 27,30 | 4,20% | - |
| 09.05.2025 | 26,40 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 08.05.2025 | 25,60 | 26,80 | 25,40 | 26,40 | 3,12% | - |
| 07.05.2025 | 25,60 | 26,00 | 25,40 | 25,60 | 0,00% | - |
| 06.05.2025 | 24,90 | 26,00 | 24,40 | 25,60 | 2,40% | - |
| 05.05.2025 | 24,80 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 02.05.2025 | 24,20 | 25,40 | 24,20 | 24,60 | 3,80% | - |
| 30.04.2025 | 23,50 | 23,90 | 23,10 | 23,70 | 0,85% | - |
| 29.04.2025 | 23,50 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 28.04.2025 | 23,70 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 25.04.2025 | 23,70 | 24,10 | 23,40 | 23,70 | 0,00% | - |
| 24.04.2025 | 23,40 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 23.04.2025 | 23,10 | 24,00 | 23,00 | 23,50 | 1,73% | - |
| 22.04.2025 | 22,90 | 23,30 | 22,00 | 23,10 | -0,86% | - |
| 17.04.2025 | 23,40 | 23,90 | 23,30 | 23,30 | 0,00% | - |
| 16.04.2025 | 23,50 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 15.04.2025 | 23,00 | 23,90 | 23,00 | 23,50 | 0,43% | - |
| 14.04.2025 | 22,80 | 23,60 | 22,80 | 23,40 | 1,74% | - |
| 11.04.2025 | 22,70 | 25,40 | 22,10 | 23,00 | 0,88% | - |
| 10.04.2025 | 23,90 | 23,90 | 22,60 | 22,80 | -5,79% | - |
| 09.04.2025 | 20,50 | 24,30 | 20,50 | 24,20 | 14,69% | - |
| 08.04.2025 | 21,30 | 23,10 | 20,90 | 21,10 | 0,00% | - |
| 07.04.2025 | 20,25 | 22,80 | 20,10 | 21,10 | 1,93% | - |
| 04.04.2025 | 21,90 | 22,10 | 20,40 | 20,70 | -5,48% | - |
| 03.04.2025 | 23,60 | 23,70 | 21,90 | 21,90 | -10,61% | - |
| 02.04.2025 | 24,50 | 24,50 | 23,90 | 24,50 | 0,00% | - |
| 01.04.2025 | 23,90 | 24,70 | 23,80 | 24,50 | 2,51% | - |
| 31.03.2025 | 23,90 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 28.03.2025 | 24,70 | 24,90 | 23,70 | 23,90 | -3,24% | - |
| 27.03.2025 | 24,90 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 26.03.2025 | 24,70 | 25,10 | 22,60 | 24,90 | 0,81% | - |
| 25.03.2025 | 24,50 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 24.03.2025 | 23,50 | 24,70 | 23,50 | 24,70 | 5,11% | - |
| 21.03.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 20.03.2025 | 24,10 | 24,50 | 23,70 | 23,90 | 0,00% | - |
| 19.03.2025 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 18.03.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 17.03.2025 | 22,50 | 23,10 | 22,40 | 22,90 | 1,78% | - |
| 14.03.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 13.03.2025 | 21,90 | 22,30 | 21,80 | 22,10 | 2,79% | - |
| 12.03.2025 | 21,40 | 22,40 | 21,30 | 21,50 | 0,00% | - |