23,890$
-0,33%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,09 | 24,47 | 23,84 | 23,89 | -0,33% | 10.308.931,00 |
| 19.12.2024 | 24,25 | 24,49 | 23,93 | 23,97 | -0,54% | 1.819.419,00 |
| 18.12.2024 | 25,15 | 25,44 | 23,99 | 24,10 | -4,21% | 1.901.707,00 |
| 17.12.2024 | 25,38 | 25,50 | 25,14 | 25,16 | -1,14% | 1.928.285,00 |
| 16.12.2024 | 25,46 | 25,83 | 25,40 | 25,45 | 0,39% | 1.894.628,00 |
| 13.12.2024 | 25,07 | 25,35 | 25,01 | 25,35 | 0,60% | 1.317.591,00 |
| 12.12.2024 | 24,87 | 25,39 | 24,84 | 25,20 | 0,80% | 1.366.318,00 |
| 11.12.2024 | 25,05 | 25,16 | 24,98 | 25,00 | 0,24% | 1.393.084,00 |
| 10.12.2024 | 25,33 | 25,40 | 24,84 | 24,94 | -1,50% | 2.169.176,00 |
| 09.12.2024 | 25,65 | 25,74 | 25,24 | 25,32 | -0,74% | 1.004.059,00 |
| 06.12.2024 | 25,61 | 25,76 | 25,40 | 25,51 | 0,00% | 886.144,00 |
| 05.12.2024 | 25,40 | 25,54 | 25,25 | 25,51 | 0,31% | 818.339,00 |
| 04.12.2024 | 25,28 | 25,58 | 25,20 | 25,43 | 0,36% | 1.029.923,00 |
| 03.12.2024 | 25,56 | 25,68 | 25,27 | 25,34 | -1,13% | 803.800,00 |
| 02.12.2024 | 25,81 | 25,85 | 25,26 | 25,63 | -0,85% | 1.424.008,00 |
| 29.11.2024 | 26,08 | 26,29 | 25,78 | 25,85 | -0,88% | 734.203,00 |
| 27.11.2024 | 25,71 | 26,16 | 25,65 | 26,08 | 1,76% | 1.323.420,00 |
| 26.11.2024 | 25,52 | 25,66 | 25,40 | 25,63 | 0,16% | 1.149.470,00 |
| 25.11.2024 | 25,40 | 25,79 | 25,34 | 25,59 | 1,47% | 1.755.820,00 |
| 22.11.2024 | 25,01 | 25,32 | 24,95 | 25,22 | 1,08% | 1.044.387,00 |
| 20.11.2024 | 24,99 | 25,03 | 24,72 | 24,95 | -0,12% | 655.368,00 |
| 19.11.2024 | 24,83 | 25,09 | 24,69 | 24,98 | 0,24% | 1.121.417,00 |
| 18.11.2024 | 24,57 | 25,04 | 24,48 | 24,92 | 1,30% | 1.264.969,00 |
| 15.11.2024 | 24,51 | 24,73 | 24,30 | 24,60 | 0,49% | 1.156.193,00 |
| 14.11.2024 | 24,78 | 24,80 | 24,39 | 24,48 | -0,97% | 1.176.913,00 |
| 13.11.2024 | 24,73 | 24,96 | 24,63 | 24,72 | 0,08% | 812.771,00 |
| 12.11.2024 | 25,21 | 25,30 | 24,67 | 24,70 | -1,91% | 1.109.545,00 |
| 11.11.2024 | 25,13 | 25,23 | 25,03 | 25,18 | 0,72% | 1.075.364,00 |
| 08.11.2024 | 25,27 | 25,30 | 24,87 | 25,00 | -0,40% | 2.716.943,00 |
| 07.11.2024 | 25,05 | 25,24 | 24,90 | 25,10 | 0,08% | 1.558.576,00 |
| 06.11.2024 | 25,32 | 25,58 | 24,49 | 25,08 | 0,84% | 2.123.184,00 |
| 05.11.2024 | 24,31 | 24,90 | 24,26 | 24,87 | 1,97% | 1.335.604,00 |
| 04.11.2024 | 24,47 | 24,63 | 24,27 | 24,39 | 0,79% | 888.617,00 |
| 01.11.2024 | 24,58 | 24,91 | 24,13 | 24,20 | -1,18% | 1.078.659,00 |
| 31.10.2024 | 24,44 | 24,92 | 24,44 | 24,49 | -0,41% | 1.645.602,00 |
| 30.10.2024 | 24,39 | 24,75 | 24,30 | 24,59 | 0,99% | 1.325.810,00 |
| 29.10.2024 | 24,25 | 24,67 | 24,06 | 24,35 | -1,02% | 1.499.184,00 |
| 28.10.2024 | 24,39 | 24,74 | 24,16 | 24,60 | 2,46% | 1.499.238,00 |
| 25.10.2024 | 24,42 | 24,42 | 23,98 | 24,01 | -1,07% | 562.600,00 |
| 24.10.2024 | 24,36 | 24,48 | 24,20 | 24,27 | -0,29% | 525.924,00 |
| 23.10.2024 | 24,12 | 24,36 | 24,11 | 24,34 | 0,54% | 411.946,00 |
| 22.10.2024 | 24,10 | 24,40 | 23,91 | 24,21 | 0,08% | 529.425,00 |
| 21.10.2024 | 24,70 | 24,70 | 24,19 | 24,19 | -2,22% | 560.439,00 |
| 18.10.2024 | 24,49 | 24,75 | 24,39 | 24,74 | 1,19% | 441.723,00 |
| 17.10.2024 | 24,54 | 24,60 | 24,27 | 24,45 | -0,81% | 1.590.398,00 |
| 16.10.2024 | 24,49 | 24,73 | 24,20 | 24,65 | 1,27% | 764.513,00 |
| 15.10.2024 | 23,85 | 24,60 | 23,85 | 24,34 | 2,40% | 1.233.747,00 |
| 14.10.2024 | 23,65 | 23,84 | 23,50 | 23,77 | 0,89% | 754.310,00 |
| 11.10.2024 | 23,41 | 23,69 | 23,41 | 23,56 | 1,03% | 950.774,00 |
| 10.10.2024 | 23,45 | 23,46 | 23,04 | 23,32 | 0,43% | 1.543.837,00 |
| 09.10.2024 | 22,92 | 23,27 | 22,90 | 23,22 | 1,35% | 836.429,00 |
| 08.10.2024 | 22,76 | 23,01 | 22,57 | 22,91 | 1,06% | 986.419,00 |
| 07.10.2024 | 22,84 | 22,84 | 22,46 | 22,67 | -1,43% | 993.252,00 |
| 04.10.2024 | 22,75 | 23,10 | 22,51 | 23,00 | 1,28% | 1.249.978,00 |
| 03.10.2024 | 22,79 | 22,80 | 22,51 | 22,71 | -0,44% | 886.778,00 |
| 02.10.2024 | 22,92 | 23,10 | 22,66 | 22,81 | -1,64% | 1.013.424,00 |
| 01.10.2024 | 23,28 | 23,32 | 22,96 | 23,19 | -1,24% | 2.541.120,00 |
| 30.09.2024 | 23,02 | 23,56 | 22,94 | 23,48 | 1,38% | 1.031.404,00 |
| 27.09.2024 | 23,18 | 23,30 | 22,97 | 23,16 | 0,78% | 588.507,00 |
| 26.09.2024 | 23,27 | 23,37 | 22,84 | 22,98 | -0,82% | 1.156.010,00 |
| 25.09.2024 | 23,25 | 23,28 | 23,06 | 23,17 | -0,26% | 639.314,00 |
| 24.09.2024 | 22,97 | 23,35 | 22,92 | 23,23 | 1,00% | 732.749,00 |
| 23.09.2024 | 22,83 | 23,06 | 22,83 | 23,00 | 1,28% | 470.701,00 |
| 20.09.2024 | 22,54 | 22,79 | 22,54 | 22,71 | 0,13% | 2.009.152,00 |
| 19.09.2024 | 23,00 | 23,00 | 22,37 | 22,68 | 0,22% | 1.081.439,00 |
| 18.09.2024 | 22,73 | 22,94 | 22,54 | 22,63 | -0,53% | 1.135.872,00 |
| 17.09.2024 | 23,04 | 23,12 | 22,71 | 22,75 | -1,13% | 705.592,00 |
| 16.09.2024 | 23,07 | 23,23 | 22,90 | 23,01 | 0,17% | 995.332,00 |
| 13.09.2024 | 23,16 | 23,16 | 22,84 | 22,97 | 0,35% | 906.872,00 |
| 12.09.2024 | 22,53 | 22,95 | 22,53 | 22,89 | 1,78% | 606.131,00 |
| 11.09.2024 | 22,31 | 22,78 | 22,12 | 22,49 | -0,13% | 426.679,00 |
| 10.09.2024 | 22,29 | 22,61 | 22,23 | 22,52 | 0,81% | 470.957,00 |
| 09.09.2024 | 22,15 | 22,46 | 21,94 | 22,34 | 0,68% | 542.229,00 |
| 06.09.2024 | 22,60 | 22,72 | 21,98 | 22,19 | -1,86% | 769.358,00 |
| 05.09.2024 | 22,94 | 23,29 | 22,60 | 22,61 | -0,57% | 1.004.116,00 |
| 04.09.2024 | 22,55 | 22,93 | 22,55 | 22,74 | 0,80% | 526.394,00 |
| 03.09.2024 | 22,32 | 22,58 | 22,19 | 22,56 | 0,22% | 837.722,00 |
| 30.08.2024 | 22,45 | 22,60 | 22,26 | 22,51 | 0,27% | 654.886,00 |
| 29.08.2024 | 22,51 | 22,53 | 22,26 | 22,45 | 0,31% | 404.245,00 |
| 28.08.2024 | 22,40 | 22,60 | 22,36 | 22,38 | -0,18% | 392.158,00 |
| 27.08.2024 | 22,43 | 22,54 | 22,23 | 22,42 | -0,53% | 438.353,00 |
| 26.08.2024 | 22,65 | 22,69 | 22,44 | 22,54 | 0,76% | 422.776,00 |
| 23.08.2024 | 21,96 | 22,42 | 21,88 | 22,37 | 2,38% | 506.742,00 |
| 22.08.2024 | 21,75 | 21,89 | 21,64 | 21,85 | 0,60% | 442.318,00 |
| 21.08.2024 | 21,55 | 21,73 | 21,39 | 21,72 | 1,31% | 705.208,00 |
| 20.08.2024 | 21,50 | 21,57 | 21,30 | 21,44 | -0,28% | 512.136,00 |
| 19.08.2024 | 21,32 | 21,60 | 21,32 | 21,50 | 0,56% | 462.720,00 |
| 16.08.2024 | 21,62 | 21,75 | 21,23 | 21,38 | -1,06% | 1.024.365,00 |
| 15.08.2024 | 21,48 | 21,78 | 21,33 | 21,61 | 1,69% | 969.811,00 |
| 14.08.2024 | 21,41 | 21,41 | 21,16 | 21,25 | -0,33% | 751.864,00 |
| 13.08.2024 | 21,43 | 21,43 | 21,17 | 21,32 | 0,09% | 381.749,00 |
| 12.08.2024 | 21,48 | 21,56 | 21,16 | 21,30 | -1,16% | 529.092,00 |
| 09.08.2024 | 21,38 | 21,60 | 21,33 | 21,55 | 0,56% | 583.175,00 |
| 08.08.2024 | 21,43 | 21,64 | 21,26 | 21,43 | 1,13% | 1.098.270,00 |
| 07.08.2024 | 21,58 | 21,74 | 21,17 | 21,19 | -1,03% | 798.508,00 |
| 06.08.2024 | 20,79 | 21,58 | 20,67 | 21,41 | 2,93% | 1.198.146,00 |
| 05.08.2024 | 20,81 | 21,19 | 20,64 | 20,80 | -3,17% | 1.194.047,00 |
| 02.08.2024 | 21,27 | 21,67 | 21,09 | 21,48 | -0,83% | 1.739.070,00 |
| 01.08.2024 | 21,77 | 21,91 | 21,35 | 21,66 | 0,09% | 1.884.379,00 |
| 31.07.2024 | 21,58 | 22,51 | 21,32 | 21,64 | 1,60% | 1.908.094,00 |