71,750€
5,13%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 70,50 | 70,50 | 70,00 | 70,25 | 2,93% | - |
| 09.07.2026 | 67,75 | 68,25 | 67,75 | 68,25 | -1,80% | - |
| 07.07.2026 | 69,50 | 69,75 | 69,00 | 69,50 | 8,17% | - |
| 06.07.2026 | 64,00 | 64,75 | 64,00 | 64,25 | 0,00% | - |
| 03.07.2026 | 64,00 | 64,50 | 64,00 | 64,25 | 1,18% | - |
| 02.07.2026 | 63,50 | 63,75 | 63,00 | 63,50 | 0,79% | - |
| 30.06.2026 | 62,50 | 63,00 | 62,50 | 63,00 | -1,95% | - |
| 29.06.2026 | 63,50 | 64,50 | 63,50 | 64,25 | 0,39% | - |
| 26.06.2026 | 61,50 | 64,25 | 60,50 | 64,00 | 1,59% | - |
| 25.06.2026 | 62,25 | 63,00 | 62,00 | 63,00 | -1,95% | - |
| 24.06.2026 | 64,25 | 64,50 | 64,25 | 64,25 | 0,78% | - |
| 23.06.2026 | 64,75 | 64,75 | 63,50 | 63,75 | -3,04% | - |
| 22.06.2026 | 65,50 | 65,75 | 65,50 | 65,75 | -0,38% | - |
| 19.06.2026 | 65,75 | 66,00 | 65,50 | 66,00 | 2,72% | - |
| 18.06.2026 | 71,50 | 71,50 | 63,75 | 64,25 | -9,82% | - |
| 17.06.2026 | 71,00 | 71,25 | 71,00 | 71,25 | 0,00% | - |
| 16.06.2026 | 69,75 | 71,75 | 69,50 | 71,25 | 3,26% | - |
| 15.06.2026 | 68,00 | 69,00 | 68,00 | 69,00 | 2,22% | - |
| 12.06.2026 | 67,25 | 67,75 | 67,00 | 67,50 | 1,12% | - |
| 11.06.2026 | 66,25 | 67,00 | 66,25 | 66,75 | -0,37% | - |
| 10.06.2026 | 67,25 | 67,25 | 67,00 | 67,00 | 0,00% | - |
| 09.06.2026 | 67,00 | 67,00 | 66,75 | 67,00 | 3,47% | - |
| 05.06.2026 | 65,25 | 65,25 | 64,75 | 64,75 | -0,38% | - |
| 04.06.2026 | 62,25 | 65,25 | 61,50 | 65,00 | 5,26% | - |
| 03.06.2026 | 62,50 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 02.06.2026 | 62,00 | 62,25 | 62,00 | 62,25 | 0,00% | - |
| 01.06.2026 | 62,00 | 62,50 | 62,00 | 62,25 | -2,35% | - |
| 28.05.2026 | 64,00 | 64,00 | 62,50 | 63,75 | -1,92% | - |
| 27.05.2026 | 65,00 | 65,00 | 64,75 | 65,00 | 4,42% | - |
| 26.05.2026 | 62,00 | 63,00 | 62,00 | 62,25 | 0,00% | - |
| 25.05.2026 | 61,50 | 62,50 | 61,50 | 62,25 | -1,19% | - |
| 22.05.2026 | 62,50 | 63,00 | 62,50 | 63,00 | 3,28% | - |
| 21.05.2026 | 61,25 | 61,25 | 61,00 | 61,00 | 4,27% | - |
| 20.05.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -1,27% | - |
| 19.05.2026 | 59,50 | 59,50 | 59,25 | 59,25 | 0,85% | - |
| 18.05.2026 | 59,25 | 59,25 | 58,50 | 58,75 | -4,08% | - |
| 15.05.2026 | 61,00 | 61,25 | 61,00 | 61,25 | 1,66% | - |
| 13.05.2026 | 60,00 | 60,50 | 60,00 | 60,25 | 1,69% | - |
| 12.05.2026 | 61,50 | 61,50 | 59,25 | 59,25 | 2,16% | - |
| 11.05.2026 | 58,00 | 58,25 | 57,75 | 58,00 | 3,11% | - |
| 08.05.2026 | 56,50 | 56,50 | 56,25 | 56,25 | -1,32% | - |
| 07.05.2026 | 57,50 | 57,75 | 57,00 | 57,00 | -2,15% | - |
| 06.05.2026 | 58,25 | 58,50 | 58,00 | 58,25 | 0,00% | - |
| 05.05.2026 | 58,00 | 58,50 | 57,25 | 58,25 | 4,48% | - |
| 04.05.2026 | 56,00 | 56,25 | 55,50 | 55,75 | -2,19% | - |
| 30.04.2026 | 55,75 | 58,75 | 54,75 | 57,00 | -0,87% | - |
| 29.04.2026 | 57,00 | 57,50 | 57,00 | 57,50 | -1,71% | - |
| 28.04.2026 | 58,25 | 58,50 | 58,00 | 58,50 | 1,30% | - |
| 27.04.2026 | 57,75 | 58,25 | 57,50 | 57,75 | 0,43% | - |
| 24.04.2026 | 57,50 | 57,50 | 57,25 | 57,50 | 0,00% | - |
| 23.04.2026 | 58,00 | 58,00 | 57,50 | 57,50 | 1,77% | - |
| 22.04.2026 | 56,00 | 56,50 | 56,00 | 56,50 | -2,16% | - |
| 21.04.2026 | 56,50 | 57,75 | 56,50 | 57,75 | 2,21% | - |
| 20.04.2026 | 56,75 | 56,75 | 56,00 | 56,50 | -0,44% | - |
| 17.04.2026 | 56,50 | 58,25 | 56,50 | 56,75 | -0,44% | - |
| 16.04.2026 | 56,50 | 57,00 | 56,50 | 57,00 | 3,17% | - |
| 15.04.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 14.04.2026 | 54,00 | 55,75 | 53,75 | 55,25 | 5,24% | - |
| 13.04.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 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% | - |