21,590$
-0,55%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 21,84 | 21,87 | 21,20 | 21,59 | -0,55% | 1.431.444,00 |
| 11.03.2025 | 22,40 | 22,52 | 21,57 | 21,71 | -2,60% | 1.860.253,00 |
| 10.03.2025 | 22,40 | 22,54 | 21,94 | 22,29 | -0,98% | 3.504.824,00 |
| 07.03.2025 | 22,35 | 22,84 | 22,35 | 22,51 | -0,04% | 888.161,00 |
| 06.03.2025 | 22,93 | 23,02 | 22,50 | 22,52 | -2,34% | 784.354,00 |
| 05.03.2025 | 22,66 | 23,15 | 22,63 | 23,06 | 1,10% | 750.925,00 |
| 04.03.2025 | 22,78 | 23,02 | 22,62 | 22,81 | -0,26% | 1.245.876,00 |
| 03.03.2025 | 23,03 | 23,46 | 22,75 | 22,87 | -0,82% | 1.791.830,00 |
| 28.02.2025 | 23,01 | 23,26 | 22,82 | 23,06 | 0,44% | 2.410.721,00 |
| 27.02.2025 | 23,13 | 23,38 | 22,82 | 22,96 | -0,65% | 784.842,00 |
| 26.02.2025 | 23,13 | 23,42 | 23,10 | 23,11 | -0,34% | 605.738,00 |
| 25.02.2025 | 23,06 | 23,62 | 23,06 | 23,19 | 0,48% | 979.589,00 |
| 24.02.2025 | 22,94 | 23,47 | 22,86 | 23,08 | 1,41% | 834.402,00 |
| 21.02.2025 | 23,26 | 23,34 | 22,47 | 22,76 | -0,91% | 1.193.344,00 |
| 20.02.2025 | 23,38 | 23,52 | 22,92 | 22,97 | -2,38% | 1.157.744,00 |
| 19.02.2025 | 23,50 | 24,15 | 23,36 | 23,53 | -0,30% | 1.232.232,00 |
| 18.02.2025 | 23,11 | 23,81 | 23,11 | 23,60 | -1,17% | 1.072.359,00 |
| 14.02.2025 | 24,87 | 24,95 | 23,86 | 23,88 | -3,52% | 1.151.262,00 |
| 13.02.2025 | 24,24 | 24,81 | 24,08 | 24,75 | 2,78% | 1.463.162,00 |
| 12.02.2025 | 23,51 | 24,34 | 23,14 | 24,08 | 1,39% | 1.525.663,00 |
| 11.02.2025 | 23,27 | 23,78 | 23,11 | 23,75 | 2,06% | 1.020.702,00 |
| 10.02.2025 | 23,45 | 23,46 | 23,16 | 23,27 | -0,89% | 794.626,00 |
| 07.02.2025 | 23,25 | 23,66 | 23,18 | 23,48 | 0,64% | 546.533,00 |
| 06.02.2025 | 23,35 | 23,46 | 23,08 | 23,33 | 0,43% | 526.547,00 |
| 05.02.2025 | 22,88 | 23,37 | 22,81 | 23,23 | 2,20% | 704.634,00 |
| 04.02.2025 | 22,69 | 22,81 | 22,52 | 22,73 | -0,26% | 532.974,00 |
| 03.02.2025 | 22,87 | 22,94 | 22,54 | 22,79 | -1,09% | 851.354,00 |
| 31.01.2025 | 23,19 | 23,31 | 22,89 | 23,04 | -0,65% | 688.491,00 |
| 30.01.2025 | 23,24 | 23,41 | 22,92 | 23,19 | 1,40% | 656.029,00 |
| 29.01.2025 | 23,44 | 23,51 | 22,74 | 22,87 | -2,97% | 969.652,00 |
| 28.01.2025 | 23,74 | 24,04 | 23,52 | 23,57 | -1,09% | 980.259,00 |
| 27.01.2025 | 22,81 | 23,85 | 22,44 | 23,83 | 3,79% | 1.275.730,00 |
| 24.01.2025 | 22,53 | 22,97 | 22,47 | 22,96 | 1,59% | 567.256,00 |
| 23.01.2025 | 22,21 | 22,62 | 22,04 | 22,60 | 1,53% | 779.470,00 |
| 22.01.2025 | 22,67 | 22,67 | 22,23 | 22,26 | -2,07% | 532.157,00 |
| 21.01.2025 | 22,78 | 22,91 | 22,57 | 22,73 | 0,35% | 775.576,00 |
| 17.01.2025 | 23,07 | 23,23 | 22,63 | 22,65 | -1,09% | 551.143,00 |
| 16.01.2025 | 22,61 | 22,93 | 22,31 | 22,90 | 1,96% | 803.754,00 |
| 15.01.2025 | 22,60 | 22,68 | 22,17 | 22,46 | 1,72% | 779.360,00 |
| 14.01.2025 | 22,41 | 22,61 | 22,03 | 22,08 | -1,65% | 1.546.850,00 |
| 13.01.2025 | 21,97 | 22,46 | 21,85 | 22,45 | 2,14% | 812.198,00 |
| 10.01.2025 | 22,50 | 22,58 | 21,95 | 21,98 | -3,64% | 1.595.158,00 |
| 08.01.2025 | 23,03 | 23,14 | 22,80 | 22,81 | -1,30% | 977.378,00 |
| 07.01.2025 | 23,47 | 23,60 | 22,90 | 23,11 | -1,32% | 1.137.143,00 |
| 06.01.2025 | 23,91 | 23,95 | 23,36 | 23,42 | -2,50% | 947.909,00 |
| 03.01.2025 | 24,09 | 24,19 | 23,90 | 24,02 | 0,50% | 1.194.147,00 |
| 02.01.2025 | 24,23 | 24,23 | 23,73 | 23,90 | -1,08% | 749.019,00 |
| 31.12.2024 | 24,00 | 24,26 | 23,86 | 24,16 | 0,71% | 1.250.995,00 |
| 30.12.2024 | 23,81 | 24,02 | 23,60 | 23,99 | 0,00% | 1.122.906,00 |
| 27.12.2024 | 24,02 | 24,24 | 23,89 | 23,99 | -0,66% | 900.606,00 |
| 26.12.2024 | 24,00 | 24,20 | 23,98 | 24,15 | 0,21% | 1.465.677,00 |
| 24.12.2024 | 23,84 | 24,10 | 23,76 | 24,10 | 1,01% | 373.440,00 |
| 23.12.2024 | 23,80 | 23,99 | 23,64 | 23,86 | -0,13% | 1.125.092,00 |
| 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 |