4,110$
0,86%
Echtzeit-Aktienkurs Acacia Research Corp
Bid:
Ask:
Aktienkurse zur Acacia Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,92 | 4,12 | 3,84 | 4,11 | 0,86% | 486.725,00 |
| 06.03.2026 | 4,04 | 4,14 | 3,97 | 4,08 | -1,09% | 209.997,00 |
| 05.03.2026 | 4,15 | 4,21 | 4,12 | 4,12 | -2,02% | 96.070,00 |
| 04.03.2026 | 4,15 | 4,26 | 4,15 | 4,21 | 1,69% | 257.923,00 |
| 03.03.2026 | 4,05 | 4,20 | 3,98 | 4,14 | 0,12% | 372.529,00 |
| 02.03.2026 | 4,13 | 4,16 | 4,02 | 4,13 | -1,55% | 357.525,00 |
| 27.02.2026 | 4,14 | 4,32 | 4,13 | 4,20 | -0,12% | 232.420,00 |
| 26.02.2026 | 4,06 | 4,20 | 4,03 | 4,20 | 3,19% | 195.625,00 |
| 25.02.2026 | 4,05 | 4,08 | 3,99 | 4,07 | 0,99% | 64.711,00 |
| 24.02.2026 | 4,05 | 4,10 | 4,00 | 4,03 | -3,13% | 198.546,00 |
| 20.02.2026 | 4,13 | 4,23 | 4,07 | 4,16 | 0,97% | 275.279,00 |
| 19.02.2026 | 4,05 | 4,15 | 4,03 | 4,12 | 1,48% | 251.049,00 |
| 18.02.2026 | 4,00 | 4,08 | 4,00 | 4,06 | 1,50% | 170.928,00 |
| 17.02.2026 | 4,02 | 4,04 | 3,93 | 4,00 | -0,25% | 126.459,00 |
| 13.02.2026 | 3,95 | 4,10 | 3,94 | 4,01 | 1,01% | 125.526,00 |
| 12.02.2026 | 4,08 | 4,08 | 3,89 | 3,97 | -2,22% | 178.286,00 |
| 11.02.2026 | 4,11 | 4,15 | 3,94 | 4,06 | -1,22% | 213.683,00 |
| 10.02.2026 | 4,18 | 4,25 | 4,11 | 4,11 | -0,96% | 224.306,00 |
| 09.02.2026 | 4,22 | 4,28 | 4,15 | 4,15 | -1,31% | 199.610,00 |
| 06.02.2026 | 4,03 | 4,27 | 4,03 | 4,21 | 5,18% | 470.261,00 |
| 05.02.2026 | 4,00 | 4,08 | 3,96 | 4,00 | -1,04% | 488.977,00 |
| 04.02.2026 | 4,00 | 4,11 | 3,97 | 4,04 | 1,51% | 227.769,00 |
| 03.02.2026 | 4,09 | 4,11 | 3,97 | 3,98 | -2,21% | 187.102,00 |
| 02.02.2026 | 3,99 | 4,10 | 3,97 | 4,07 | 2,26% | 246.601,00 |
| 30.01.2026 | 3,90 | 4,00 | 3,87 | 3,98 | 1,09% | 263.806,00 |
| 29.01.2026 | 3,83 | 3,99 | 3,83 | 3,94 | 2,79% | 286.612,00 |
| 28.01.2026 | 3,93 | 3,95 | 3,82 | 3,83 | -2,54% | 73.706,00 |
| 27.01.2026 | 3,93 | 3,96 | 3,90 | 3,93 | -0,25% | 67.108,00 |
| 26.01.2026 | 3,96 | 3,98 | 3,90 | 3,94 | -1,75% | 87.847,00 |
| 22.01.2026 | 4,00 | 4,04 | 3,96 | 4,01 | 0,25% | 173.645,00 |
| 21.01.2026 | 3,94 | 4,05 | 3,94 | 4,00 | 1,65% | 262.945,00 |
| 20.01.2026 | 3,77 | 3,95 | 3,77 | 3,94 | 3,28% | 199.296,00 |
| 16.01.2026 | 3,77 | 3,84 | 3,70 | 3,81 | 1,06% | 120.529,00 |
| 15.01.2026 | 3,84 | 3,84 | 3,74 | 3,77 | -1,31% | 164.678,00 |
| 14.01.2026 | 3,83 | 3,93 | 3,81 | 3,82 | -0,26% | 175.288,00 |
| 13.01.2026 | 3,90 | 3,95 | 3,79 | 3,83 | -1,79% | 265.531,00 |
| 12.01.2026 | 3,75 | 3,94 | 3,73 | 3,90 | 3,72% | 247.280,00 |
| 09.01.2026 | 3,65 | 3,79 | 3,60 | 3,76 | 3,30% | 194.675,00 |
| 08.01.2026 | 3,54 | 3,67 | 3,50 | 3,64 | 2,54% | 167.263,00 |
| 07.01.2026 | 3,71 | 3,72 | 3,49 | 3,55 | -4,57% | 249.139,00 |
| 06.01.2026 | 3,65 | 3,74 | 3,64 | 3,72 | 2,06% | 134.829,00 |
| 05.01.2026 | 3,73 | 3,78 | 3,63 | 3,65 | -2,54% | 79.462,00 |
| 02.01.2026 | 3,76 | 3,79 | 3,72 | 3,74 | 0,00% | 153.795,00 |
| 31.12.2025 | 3,73 | 3,76 | 3,68 | 3,74 | 0,27% | 123.972,00 |
| 30.12.2025 | 3,72 | 3,77 | 3,72 | 3,73 | 0,00% | 87.145,00 |
| 29.12.2025 | 3,73 | 3,75 | 3,69 | 3,73 | 0,00% | 77.709,00 |
| 26.12.2025 | 3,79 | 3,81 | 3,73 | 3,73 | -1,84% | 253.835,00 |
| 24.12.2025 | 3,67 | 4,07 | 3,67 | 3,80 | 3,54% | 121.846,00 |
| 23.12.2025 | 3,67 | 3,71 | 3,62 | 3,67 | -1,61% | 154.588,00 |
| 22.12.2025 | 3,70 | 3,77 | 3,70 | 3,73 | 0,81% | 72.944,00 |
| 19.12.2025 | 3,72 | 3,75 | 3,66 | 3,70 | -0,80% | 173.040,00 |
| 18.12.2025 | 3,72 | 3,77 | 3,71 | 3,73 | 0,67% | 150.635,00 |
| 17.12.2025 | 3,82 | 3,87 | 3,69 | 3,71 | -3,01% | 151.401,00 |
| 16.12.2025 | 3,78 | 3,86 | 3,75 | 3,82 | 1,19% | 416.478,00 |
| 15.12.2025 | 3,86 | 3,88 | 3,74 | 3,78 | -1,95% | 131.222,00 |
| 12.12.2025 | 3,81 | 3,87 | 3,80 | 3,85 | 1,05% | 234.705,00 |
| 11.12.2025 | 3,82 | 3,85 | 3,80 | 3,81 | 0,26% | 168.943,00 |
| 10.12.2025 | 3,76 | 3,85 | 3,74 | 3,80 | 1,06% | 560.446,00 |
| 09.12.2025 | 3,74 | 3,80 | 3,74 | 3,76 | 0,53% | 92.640,00 |
| 08.12.2025 | 3,72 | 3,84 | 3,69 | 3,74 | 1,08% | 197.353,00 |
| 05.12.2025 | 3,84 | 3,84 | 3,68 | 3,70 | -3,39% | 187.686,00 |
| 04.12.2025 | 3,93 | 3,97 | 3,80 | 3,83 | -3,28% | 143.916,00 |
| 03.12.2025 | 3,86 | 3,97 | 3,81 | 3,96 | 2,59% | 222.346,00 |
| 02.12.2025 | 3,84 | 3,96 | 3,81 | 3,86 | 0,26% | 596.187,00 |
| 01.12.2025 | 3,71 | 3,92 | 3,68 | 3,85 | 2,94% | 234.338,00 |
| 28.11.2025 | 3,69 | 3,75 | 3,66 | 3,74 | 1,08% | 117.487,00 |
| 26.11.2025 | 3,65 | 3,72 | 3,64 | 3,70 | 0,54% | 192.430,00 |
| 25.11.2025 | 3,63 | 3,74 | 3,63 | 3,68 | 2,22% | 162.745,00 |
| 24.11.2025 | 3,60 | 3,69 | 3,59 | 3,60 | 3,15% | 98.133,00 |
| 20.11.2025 | 3,54 | 3,61 | 3,45 | 3,49 | -0,29% | 227.193,00 |
| 19.11.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,30% | 230.754,00 |
| 18.11.2025 | 3,47 | 3,51 | 3,45 | 3,46 | -1,29% | 127.483,00 |
| 17.11.2025 | 3,65 | 3,66 | 3,49 | 3,50 | -4,11% | 118.868,00 |
| 13.11.2025 | 3,63 | 3,75 | 3,59 | 3,65 | 0,83% | 364.746,00 |
| 12.11.2025 | 3,71 | 3,77 | 3,61 | 3,62 | -2,43% | 202.999,00 |
| 11.11.2025 | 3,68 | 3,74 | 3,67 | 3,71 | 1,64% | 195.836,00 |
| 10.11.2025 | 3,58 | 3,66 | 3,50 | 3,65 | 2,53% | 290.586,00 |
| 07.11.2025 | 3,58 | 3,59 | 3,45 | 3,56 | -0,28% | 270.441,00 |
| 06.11.2025 | 3,62 | 3,72 | 3,57 | 3,57 | -1,11% | 321.995,00 |
| 05.11.2025 | 3,42 | 3,71 | 3,40 | 3,61 | 10,06% | 615.728,00 |
| 04.11.2025 | 3,25 | 3,33 | 3,25 | 3,28 | 0,61% | 117.938,00 |
| 03.11.2025 | 3,45 | 3,50 | 3,24 | 3,26 | -6,19% | 221.483,00 |
| 31.10.2025 | 3,36 | 3,50 | 3,31 | 3,48 | 4,04% | 340.781,00 |
| 30.10.2025 | 3,31 | 3,35 | 3,30 | 3,34 | 0,00% | 83.023,00 |
| 29.10.2025 | 3,42 | 3,50 | 3,30 | 3,34 | -2,34% | 135.788,00 |
| 28.10.2025 | 3,44 | 3,49 | 3,38 | 3,42 | -0,58% | 136.168,00 |
| 27.10.2025 | 3,53 | 3,55 | 3,42 | 3,44 | -3,10% | 134.771,00 |
| 24.10.2025 | 3,61 | 3,61 | 3,50 | 3,55 | -0,56% | 126.821,00 |
| 23.10.2025 | 3,52 | 3,59 | 3,50 | 3,57 | 2,00% | 78.642,00 |
| 22.10.2025 | 3,55 | 3,60 | 3,44 | 3,50 | -1,69% | 123.798,00 |
| 21.10.2025 | 3,56 | 3,62 | 3,55 | 3,56 | 0,28% | 117.465,00 |
| 20.10.2025 | 3,54 | 3,60 | 3,53 | 3,55 | 1,72% | 218.884,00 |
| 17.10.2025 | 3,59 | 3,62 | 3,46 | 3,49 | -3,59% | 267.695,00 |
| 16.10.2025 | 3,47 | 3,72 | 3,47 | 3,62 | 4,93% | 384.727,00 |
| 15.10.2025 | 3,43 | 3,49 | 3,42 | 3,45 | 0,88% | 110.352,00 |
| 14.10.2025 | 3,37 | 3,48 | 3,37 | 3,42 | 0,29% | 95.113,00 |
| 13.10.2025 | 3,39 | 3,43 | 3,38 | 3,41 | 1,19% | 131.454,00 |
| 10.10.2025 | 3,45 | 3,49 | 3,32 | 3,37 | -2,03% | 174.449,00 |
| 09.10.2025 | 3,40 | 3,49 | 3,40 | 3,44 | 1,18% | 159.438,00 |
| 08.10.2025 | 3,37 | 3,43 | 3,36 | 3,40 | 1,19% | 96.183,00 |