53,000€
3,92%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 53,00 | 53,00 | 52,75 | 53,00 | 3,92% | - |
| 09.04.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 2,00% | - |
| 08.04.2026 | 48,20 | 50,35 | 48,00 | 50,00 | 3,09% | - |
| 07.04.2026 | 48,20 | 48,60 | 48,10 | 48,50 | 2,11% | - |
| 02.04.2026 | 48,60 | 48,80 | 47,50 | 47,50 | -2,66% | - |
| 01.04.2026 | 47,10 | 50,15 | 47,10 | 48,80 | 5,86% | - |
| 31.03.2026 | 45,60 | 46,10 | 45,60 | 46,10 | 0,00% | - |
| 30.03.2026 | 45,30 | 46,60 | 45,30 | 46,10 | -2,95% | - |
| 27.03.2026 | 47,20 | 47,50 | 47,20 | 47,50 | 1,06% | - |
| 26.03.2026 | 46,60 | 47,10 | 46,00 | 47,00 | 3,98% | - |
| 25.03.2026 | 44,70 | 45,40 | 44,70 | 45,20 | 0,67% | - |
| 24.03.2026 | 44,90 | 45,20 | 44,30 | 44,90 | -1,10% | - |
| 23.03.2026 | 44,00 | 45,90 | 43,40 | 45,40 | 0,89% | - |
| 20.03.2026 | 44,90 | 45,00 | 44,80 | 45,00 | 2,97% | - |
| 19.03.2026 | 43,70 | 43,80 | 43,70 | 43,70 | -0,23% | - |
| 18.03.2026 | 44,30 | 44,70 | 43,70 | 43,80 | -0,45% | - |
| 17.03.2026 | 44,20 | 44,30 | 43,90 | 44,00 | -0,90% | - |
| 16.03.2026 | 44,00 | 44,70 | 44,00 | 44,40 | 1,83% | - |
| 13.03.2026 | 43,70 | 43,70 | 43,60 | 43,60 | 0,00% | - |
| 12.03.2026 | 43,90 | 43,90 | 43,40 | 43,60 | -1,80% | - |
| 11.03.2026 | 44,30 | 44,60 | 44,30 | 44,40 | -0,45% | - |
| 10.03.2026 | 44,30 | 44,70 | 44,20 | 44,60 | 2,29% | - |
| 09.03.2026 | 44,20 | 44,20 | 43,30 | 43,60 | -5,22% | - |
| 06.03.2026 | 46,00 | 46,30 | 45,80 | 46,00 | -1,92% | - |
| 05.03.2026 | 47,10 | 47,10 | 46,80 | 46,90 | 0,21% | - |
| 04.03.2026 | 46,30 | 47,30 | 45,90 | 46,80 | 0,65% | - |
| 03.03.2026 | 47,10 | 47,10 | 46,50 | 46,50 | 3,33% | - |
| 02.03.2026 | 45,70 | 45,80 | 45,00 | 45,00 | -3,64% | - |
| 27.02.2026 | 47,30 | 47,30 | 46,70 | 46,70 | -2,51% | - |
| 26.02.2026 | 47,80 | 47,90 | 47,60 | 47,90 | 3,68% | - |
| 25.02.2026 | 46,10 | 46,40 | 46,10 | 46,20 | -0,22% | - |
| 24.02.2026 | 44,50 | 46,30 | 44,30 | 46,30 | 3,81% | - |
| 23.02.2026 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | - |
| 20.02.2026 | 44,90 | 45,20 | 44,90 | 45,20 | 2,26% | - |
| 19.02.2026 | 44,70 | 44,90 | 43,40 | 44,20 | 0,23% | - |
| 18.02.2026 | 43,90 | 44,30 | 43,90 | 44,10 | 0,46% | - |
| 17.02.2026 | 43,90 | 44,30 | 43,40 | 43,90 | 0,00% | - |
| 16.02.2026 | 43,70 | 44,10 | 43,70 | 43,90 | -0,23% | - |
| 13.02.2026 | 44,10 | 44,20 | 42,30 | 44,00 | -0,90% | - |
| 12.02.2026 | 43,70 | 44,40 | 43,50 | 44,40 | 3,02% | - |
| 11.02.2026 | 43,30 | 44,10 | 42,80 | 43,10 | -1,37% | - |
| 10.02.2026 | 43,40 | 43,70 | 43,40 | 43,70 | 2,10% | - |
| 09.02.2026 | 43,00 | 43,20 | 42,70 | 42,80 | 3,63% | - |
| 06.02.2026 | 41,10 | 41,50 | 40,90 | 41,30 | -2,59% | - |
| 05.02.2026 | 44,60 | 44,70 | 41,80 | 42,40 | -4,29% | - |
| 04.02.2026 | 43,70 | 44,50 | 43,20 | 44,30 | 2,55% | - |
| 03.02.2026 | 47,30 | 47,90 | 42,80 | 43,20 | -8,67% | - |
| 02.02.2026 | 46,80 | 47,90 | 45,90 | 47,30 | 3,73% | - |
| 30.01.2026 | 46,10 | 46,30 | 45,60 | 45,60 | -1,94% | - |
| 29.01.2026 | 46,10 | 46,70 | 45,80 | 46,50 | -0,21% | - |
| 28.01.2026 | 46,30 | 46,60 | 46,30 | 46,60 | 0,00% | - |
| 27.01.2026 | 46,60 | 47,00 | 46,00 | 46,60 | -1,06% | - |
| 26.01.2026 | 46,60 | 47,10 | 45,80 | 47,10 | 1,73% | - |
| 23.01.2026 | 47,30 | 47,60 | 46,20 | 46,30 | -2,11% | - |
| 22.01.2026 | 46,70 | 48,00 | 46,70 | 47,30 | 2,16% | - |
| 21.01.2026 | 46,10 | 47,30 | 45,80 | 46,30 | 0,65% | - |
| 20.01.2026 | 46,60 | 46,60 | 45,10 | 46,00 | -0,86% | - |
| 19.01.2026 | 46,80 | 46,80 | 46,10 | 46,40 | -1,07% | - |
| 16.01.2026 | 47,00 | 47,60 | 46,40 | 46,90 | -0,64% | - |
| 15.01.2026 | 45,40 | 47,50 | 45,30 | 47,20 | 3,74% | - |
| 14.01.2026 | 45,20 | 45,50 | 44,20 | 45,50 | 1,11% | - |
| 13.01.2026 | 45,10 | 45,30 | 44,30 | 45,00 | -0,44% | - |
| 12.01.2026 | 44,10 | 45,20 | 43,00 | 45,20 | 2,49% | - |
| 09.01.2026 | 43,70 | 44,40 | 43,40 | 44,10 | 0,92% | - |
| 08.01.2026 | 41,50 | 43,80 | 41,30 | 43,70 | 5,05% | - |
| 07.01.2026 | 42,50 | 42,60 | 40,80 | 41,60 | -1,89% | - |
| 06.01.2026 | 42,10 | 43,00 | 41,30 | 42,40 | 0,71% | - |
| 05.01.2026 | 40,50 | 43,40 | 40,50 | 42,10 | 3,69% | - |
| 02.01.2026 | 40,20 | 40,80 | 39,60 | 40,60 | -0,73% | - |
| 30.12.2025 | 40,90 | 40,90 | 40,80 | 40,90 | 0,49% | - |
| 29.12.2025 | 41,10 | 41,30 | 40,40 | 40,70 | -1,21% | - |
| 23.12.2025 | 40,90 | 41,30 | 40,60 | 41,20 | 1,23% | - |
| 22.12.2025 | 40,60 | 41,00 | 40,10 | 40,70 | 0,25% | - |
| 19.12.2025 | 40,70 | 41,10 | 40,50 | 40,60 | -0,73% | - |
| 18.12.2025 | 39,90 | 41,50 | 39,90 | 40,90 | 3,28% | - |
| 17.12.2025 | 40,80 | 41,40 | 39,20 | 39,60 | -3,18% | - |
| 16.12.2025 | 40,50 | 41,50 | 40,30 | 40,90 | 0,99% | - |
| 15.12.2025 | 40,70 | 41,10 | 40,30 | 40,50 | -0,74% | - |
| 12.12.2025 | 41,90 | 42,10 | 40,60 | 40,80 | -2,86% | - |
| 11.12.2025 | 41,10 | 42,10 | 40,20 | 42,00 | 1,20% | - |
| 10.12.2025 | 39,90 | 41,70 | 39,50 | 41,50 | 3,75% | - |
| 09.12.2025 | 39,60 | 40,60 | 39,00 | 40,00 | -0,25% | - |
| 08.12.2025 | 40,20 | 40,60 | 39,70 | 40,10 | 0,25% | - |
| 05.12.2025 | 39,90 | 40,30 | 39,30 | 40,00 | 0,76% | - |
| 04.12.2025 | 38,70 | 40,10 | 37,60 | 39,70 | 2,58% | - |
| 03.12.2025 | 37,50 | 38,70 | 37,10 | 38,70 | 2,38% | - |
| 02.12.2025 | 37,80 | 38,30 | 37,10 | 37,80 | -0,26% | - |
| 01.12.2025 | 38,70 | 39,00 | 37,50 | 37,90 | -1,81% | - |
| 28.11.2025 | 38,90 | 39,30 | 38,60 | 38,60 | -2,28% | - |
| 26.11.2025 | 38,80 | 39,60 | 38,70 | 39,50 | 1,54% | - |
| 25.11.2025 | 38,50 | 39,10 | 38,20 | 38,90 | 1,04% | - |
| 24.11.2025 | 37,60 | 38,70 | 37,20 | 38,50 | 3,22% | - |
| 21.11.2025 | 37,30 | 37,50 | 37,20 | 37,30 | 0,27% | - |
| 20.11.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 1,92% | - |
| 19.11.2025 | 36,60 | 37,60 | 36,10 | 36,50 | 0,27% | - |
| 18.11.2025 | 36,20 | 36,60 | 35,70 | 36,40 | -1,62% | - |
| 17.11.2025 | 37,90 | 38,30 | 36,90 | 37,00 | -2,89% | - |
| 14.11.2025 | 37,20 | 38,10 | 36,60 | 38,10 | -0,26% | - |
| 13.11.2025 | 38,40 | 38,70 | 38,10 | 38,20 | -1,29% | - |
| 12.11.2025 | 38,00 | 39,00 | 37,80 | 38,70 | 1,57% | - |