18,420$
-2,69%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,03 | 19,11 | 18,42 | 18,42 | -2,69% | 1.573.305,00 |
| 07.08.2025 | 19,33 | 19,46 | 18,77 | 18,93 | -1,61% | 1.617.454,00 |
| 06.08.2025 | 19,19 | 19,47 | 19,14 | 19,24 | 0,73% | 1.475.959,00 |
| 05.08.2025 | 18,82 | 19,13 | 18,64 | 19,10 | 1,70% | 1.289.461,00 |
| 04.08.2025 | 18,60 | 18,88 | 18,43 | 18,78 | 1,51% | 1.575.738,00 |
| 01.08.2025 | 18,74 | 18,91 | 18,37 | 18,50 | -1,18% | 2.758.336,00 |
| 31.07.2025 | 18,45 | 18,86 | 18,39 | 18,72 | 0,59% | 2.645.424,00 |
| 30.07.2025 | 18,74 | 19,15 | 18,39 | 18,61 | -2,72% | 3.687.385,00 |
| 29.07.2025 | 18,67 | 19,16 | 18,63 | 19,13 | 2,85% | 1.454.749,00 |
| 28.07.2025 | 18,74 | 18,87 | 18,60 | 18,60 | -0,91% | 1.510.802,00 |
| 25.07.2025 | 18,99 | 19,05 | 18,61 | 18,77 | -0,95% | 1.162.697,00 |
| 24.07.2025 | 18,93 | 19,10 | 18,85 | 18,95 | -0,47% | 1.036.315,00 |
| 23.07.2025 | 18,93 | 19,06 | 18,83 | 19,04 | 0,79% | 1.030.246,00 |
| 22.07.2025 | 18,64 | 18,98 | 18,60 | 18,89 | 1,50% | 1.163.077,00 |
| 21.07.2025 | 18,68 | 18,95 | 18,58 | 18,61 | 0,32% | 771.394,00 |
| 18.07.2025 | 18,90 | 18,90 | 18,44 | 18,55 | -1,33% | 1.718.760,00 |
| 17.07.2025 | 18,78 | 19,00 | 18,69 | 18,80 | 0,43% | 2.252.781,00 |
| 16.07.2025 | 18,37 | 18,79 | 18,32 | 18,72 | 2,35% | 1.832.549,00 |
| 15.07.2025 | 18,61 | 18,65 | 18,06 | 18,29 | -2,04% | 1.253.294,00 |
| 14.07.2025 | 18,45 | 18,69 | 18,23 | 18,67 | 1,36% | 1.387.110,00 |
| 11.07.2025 | 18,23 | 18,58 | 18,15 | 18,42 | -0,05% | 1.582.800,00 |
| 10.07.2025 | 18,25 | 18,61 | 18,16 | 18,43 | 1,32% | 1.076.823,00 |
| 09.07.2025 | 18,11 | 18,28 | 18,04 | 18,19 | 0,66% | 948.783,00 |
| 08.07.2025 | 18,12 | 18,38 | 18,05 | 18,07 | -0,50% | 877.050,00 |
| 07.07.2025 | 18,56 | 18,74 | 18,05 | 18,16 | -2,58% | 1.475.028,00 |
| 03.07.2025 | 18,53 | 18,70 | 18,45 | 18,64 | 0,70% | 1.021.239,00 |
| 02.07.2025 | 18,69 | 18,76 | 18,35 | 18,51 | -0,59% | 2.328.966,00 |
| 01.07.2025 | 18,46 | 19,00 | 18,46 | 18,62 | 0,27% | 1.161.279,00 |
| 30.06.2025 | 18,55 | 18,60 | 18,22 | 18,57 | -0,64% | 1.299.296,00 |
| 27.06.2025 | 18,81 | 18,89 | 18,55 | 18,69 | 0,00% | 3.241.069,00 |
| 26.06.2025 | 18,23 | 18,72 | 18,18 | 18,69 | 2,98% | 3.917.954,00 |
| 25.06.2025 | 18,83 | 18,88 | 18,14 | 18,15 | -4,22% | 2.399.149,00 |
| 24.06.2025 | 19,19 | 19,25 | 18,94 | 18,95 | -0,89% | 1.136.292,00 |
| 23.06.2025 | 19,09 | 19,21 | 18,76 | 19,12 | 0,53% | 1.145.172,00 |
| 20.06.2025 | 19,37 | 19,46 | 19,02 | 19,02 | -1,30% | 5.785.672,00 |
| 18.06.2025 | 19,18 | 19,45 | 19,14 | 19,27 | 0,26% | 1.499.255,00 |
| 17.06.2025 | 19,19 | 19,48 | 19,13 | 19,22 | -0,21% | 1.223.866,00 |
| 16.06.2025 | 19,11 | 19,47 | 19,06 | 19,26 | -0,16% | 1.627.182,00 |
| 13.06.2025 | 19,52 | 19,59 | 19,15 | 19,29 | -1,88% | 1.193.711,00 |
| 12.06.2025 | 19,46 | 19,68 | 19,46 | 19,66 | 0,05% | 1.075.687,00 |
| 11.06.2025 | 20,03 | 20,14 | 19,61 | 19,65 | -1,45% | 930.280,00 |
| 10.06.2025 | 19,95 | 20,07 | 19,78 | 19,94 | 0,71% | 1.066.845,00 |
| 09.06.2025 | 19,94 | 20,09 | 19,35 | 19,80 | 1,28% | 1.780.920,00 |
| 06.06.2025 | 19,39 | 19,63 | 19,16 | 19,55 | 2,09% | 993.674,00 |
| 05.06.2025 | 19,31 | 19,31 | 18,97 | 19,15 | -0,36% | 1.066.445,00 |
| 04.06.2025 | 19,30 | 19,38 | 19,10 | 19,22 | -0,26% | 629.400,00 |
| 03.06.2025 | 19,26 | 19,45 | 19,15 | 19,27 | 0,16% | 558.353,00 |
| 02.06.2025 | 19,26 | 19,33 | 18,84 | 19,24 | -0,10% | 877.712,00 |
| 30.05.2025 | 19,34 | 19,41 | 19,09 | 19,26 | -1,28% | 1.043.922,00 |
| 29.05.2025 | 19,20 | 19,60 | 19,06 | 19,51 | 2,25% | 1.503.350,00 |
| 28.05.2025 | 19,36 | 19,41 | 18,96 | 19,08 | -1,70% | 1.592.393,00 |
| 27.05.2025 | 19,35 | 19,58 | 19,12 | 19,41 | 2,10% | 1.106.629,00 |
| 23.05.2025 | 18,81 | 19,09 | 18,81 | 19,01 | 0,05% | 799.488,00 |
| 22.05.2025 | 18,98 | 19,09 | 18,76 | 19,00 | -0,21% | 744.342,00 |
| 21.05.2025 | 19,49 | 19,52 | 19,00 | 19,04 | -3,20% | 613.814,00 |
| 20.05.2025 | 20,03 | 20,08 | 19,67 | 19,67 | -2,29% | 891.639,00 |
| 19.05.2025 | 19,98 | 20,32 | 19,95 | 20,13 | -0,79% | 732.398,00 |
| 16.05.2025 | 20,17 | 20,30 | 20,01 | 20,29 | 0,95% | 881.476,00 |
| 15.05.2025 | 19,93 | 20,12 | 19,88 | 20,10 | 1,11% | 550.686,00 |
| 14.05.2025 | 20,02 | 20,05 | 19,77 | 19,88 | -1,73% | 598.108,00 |
| 13.05.2025 | 20,61 | 20,65 | 20,16 | 20,23 | -1,70% | 1.037.903,00 |
| 12.05.2025 | 20,29 | 20,86 | 20,06 | 20,58 | 5,00% | 1.680.219,00 |
| 09.05.2025 | 19,51 | 19,67 | 19,44 | 19,60 | 0,36% | 773.309,00 |
| 08.05.2025 | 19,56 | 19,68 | 19,24 | 19,53 | 0,83% | 553.516,00 |
| 07.05.2025 | 19,36 | 19,72 | 19,30 | 19,37 | 0,52% | 1.452.644,00 |
| 06.05.2025 | 19,19 | 19,36 | 18,99 | 19,27 | -0,52% | 1.024.934,00 |
| 05.05.2025 | 19,65 | 19,65 | 19,25 | 19,37 | -2,07% | 970.616,00 |
| 02.05.2025 | 19,81 | 20,11 | 19,68 | 19,78 | 0,92% | 1.128.062,00 |
| 01.05.2025 | 19,23 | 19,79 | 18,91 | 19,60 | 2,62% | 1.268.670,00 |
| 30.04.2025 | 19,19 | 19,28 | 18,65 | 19,10 | -2,25% | 1.324.152,00 |
| 29.04.2025 | 19,75 | 19,79 | 19,34 | 19,54 | -1,26% | 989.558,00 |
| 28.04.2025 | 19,53 | 19,83 | 19,42 | 19,79 | 0,97% | 786.887,00 |
| 25.04.2025 | 19,68 | 19,69 | 19,34 | 19,60 | 0,00% | 678.962,00 |
| 24.04.2025 | 19,70 | 19,86 | 19,52 | 19,60 | -0,96% | 949.187,00 |
| 23.04.2025 | 20,00 | 20,32 | 19,69 | 19,79 | -0,10% | 920.848,00 |
| 22.04.2025 | 19,77 | 19,97 | 19,58 | 19,81 | 1,80% | 725.480,00 |
| 21.04.2025 | 19,76 | 19,83 | 19,18 | 19,46 | -2,31% | 918.233,00 |
| 17.04.2025 | 19,40 | 20,00 | 19,40 | 19,92 | 3,21% | 1.033.575,00 |
| 16.04.2025 | 19,03 | 19,46 | 18,94 | 19,30 | 1,31% | 646.036,00 |
| 15.04.2025 | 18,92 | 19,15 | 18,85 | 19,05 | 0,85% | 1.118.950,00 |
| 14.04.2025 | 18,82 | 19,06 | 18,70 | 18,89 | 1,07% | 980.936,00 |
| 11.04.2025 | 18,55 | 18,78 | 17,98 | 18,69 | 0,65% | 777.627,00 |
| 10.04.2025 | 18,83 | 19,04 | 17,99 | 18,57 | -2,26% | 1.231.205,00 |
| 09.04.2025 | 17,09 | 19,14 | 16,98 | 19,00 | 8,63% | 1.482.411,00 |
| 08.04.2025 | 18,70 | 18,72 | 17,25 | 17,49 | -3,42% | 1.864.634,00 |
| 07.04.2025 | 17,63 | 18,60 | 17,19 | 18,11 | -1,20% | 1.796.334,00 |
| 04.04.2025 | 19,13 | 19,13 | 18,14 | 18,33 | -5,86% | 1.463.209,00 |
| 03.04.2025 | 20,44 | 20,83 | 19,43 | 19,47 | -8,07% | 912.427,00 |
| 02.04.2025 | 20,66 | 21,26 | 20,64 | 21,18 | 2,17% | 770.850,00 |
| 01.04.2025 | 20,95 | 20,95 | 20,35 | 20,73 | -1,05% | 1.312.474,00 |
| 31.03.2025 | 20,82 | 21,15 | 20,69 | 20,95 | -0,38% | 1.987.159,00 |
| 28.03.2025 | 21,14 | 21,19 | 20,87 | 21,03 | -0,43% | 883.561,00 |
| 27.03.2025 | 21,19 | 21,50 | 21,06 | 21,12 | -0,94% | 722.328,00 |
| 26.03.2025 | 21,48 | 21,48 | 21,13 | 21,32 | 0,05% | 511.846,00 |
| 25.03.2025 | 21,47 | 21,55 | 21,15 | 21,31 | -0,84% | 845.707,00 |
| 24.03.2025 | 21,28 | 21,50 | 21,18 | 21,49 | 1,90% | 641.790,00 |
| 21.03.2025 | 21,28 | 21,29 | 20,81 | 21,09 | -1,82% | 1.510.281,00 |
| 20.03.2025 | 21,57 | 21,79 | 21,44 | 21,48 | -0,65% | 808.924,00 |
| 19.03.2025 | 21,31 | 21,78 | 21,21 | 21,62 | 1,60% | 651.255,00 |
| 18.03.2025 | 21,65 | 21,65 | 21,27 | 21,28 | -1,62% | 753.871,00 |