43,400€
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 43,60 | 43,90 | 42,40 | 43,40 | -0,46% | - |
| 01.09.2025 | 43,60 | 43,70 | 43,20 | 43,60 | 0,00% | - |
| 29.08.2025 | 43,90 | 44,00 | 43,00 | 43,60 | -0,46% | - |
| 28.08.2025 | 43,50 | 44,20 | 43,30 | 43,80 | 0,46% | - |
| 27.08.2025 | 43,90 | 44,40 | 42,80 | 43,60 | -0,91% | - |
| 26.08.2025 | 43,20 | 44,00 | 42,60 | 44,00 | 1,85% | - |
| 25.08.2025 | 41,80 | 43,80 | 41,70 | 43,20 | 3,85% | - |
| 22.08.2025 | 40,70 | 42,20 | 40,60 | 41,60 | 2,46% | - |
| 21.08.2025 | 40,10 | 40,80 | 39,90 | 40,60 | 1,50% | - |
| 20.08.2025 | 40,50 | 40,50 | 39,50 | 40,00 | -0,99% | - |
| 19.08.2025 | 40,90 | 41,70 | 40,10 | 40,40 | -1,46% | - |
| 18.08.2025 | 40,20 | 41,30 | 40,20 | 41,00 | 1,99% | - |
| 15.08.2025 | 40,50 | 40,70 | 39,40 | 40,20 | -0,74% | - |
| 14.08.2025 | 40,90 | 41,10 | 40,10 | 40,50 | -1,22% | - |
| 13.08.2025 | 40,90 | 41,30 | 40,20 | 41,00 | 0,00% | - |
| 12.08.2025 | 39,00 | 41,10 | 39,00 | 41,00 | 5,13% | - |
| 11.08.2025 | 38,30 | 39,10 | 38,20 | 39,00 | 1,56% | - |
| 08.08.2025 | 38,00 | 38,90 | 38,00 | 38,40 | 1,05% | - |
| 07.08.2025 | 39,30 | 39,90 | 37,70 | 38,00 | -3,06% | - |
| 06.08.2025 | 38,40 | 39,30 | 37,80 | 39,20 | 1,82% | - |
| 05.08.2025 | 35,00 | 38,50 | 35,00 | 38,50 | 10,32% | - |
| 04.08.2025 | 34,10 | 35,20 | 34,00 | 34,90 | 2,35% | - |
| 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% | - |