20,700$
-0,19%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 20,55 | 20,93 | 20,47 | 20,70 | -0,19% | 674.189,00 |
| 09.03.2026 | 20,38 | 20,84 | 20,17 | 20,74 | -0,53% | 843.427,00 |
| 06.03.2026 | 21,05 | 21,11 | 20,69 | 20,85 | -2,48% | 909.759,00 |
| 05.03.2026 | 21,05 | 21,47 | 20,84 | 21,38 | 0,33% | 2.888.229,00 |
| 04.03.2026 | 20,94 | 21,46 | 20,85 | 21,31 | 1,48% | 1.224.363,00 |
| 03.03.2026 | 20,84 | 21,06 | 20,35 | 21,00 | 0,05% | 689.596,00 |
| 02.03.2026 | 20,81 | 21,14 | 20,74 | 20,99 | 0,33% | 972.518,00 |
| 27.02.2026 | 20,94 | 21,24 | 20,64 | 20,92 | 0,72% | 1.379.669,00 |
| 26.02.2026 | 20,47 | 20,82 | 20,47 | 20,77 | 1,17% | 986.296,00 |
| 25.02.2026 | 20,43 | 20,65 | 20,33 | 20,53 | 0,24% | 559.680,00 |
| 24.02.2026 | 20,64 | 20,69 | 20,38 | 20,48 | 0,99% | 880.662,00 |
| 20.02.2026 | 20,01 | 20,33 | 19,92 | 20,28 | 1,40% | 916.681,00 |
| 19.02.2026 | 20,28 | 20,40 | 19,99 | 20,00 | -1,38% | 788.533,00 |
| 18.02.2026 | 20,53 | 20,67 | 20,25 | 20,28 | -1,27% | 862.542,00 |
| 17.02.2026 | 20,72 | 20,74 | 20,53 | 20,54 | -0,24% | 745.087,00 |
| 13.02.2026 | 20,32 | 20,76 | 20,13 | 20,59 | 1,88% | 1.587.479,00 |
| 12.02.2026 | 20,89 | 20,92 | 20,19 | 20,21 | -1,61% | 1.691.175,00 |
| 11.02.2026 | 22,07 | 22,36 | 20,53 | 20,54 | -4,15% | 1.457.486,00 |
| 10.02.2026 | 20,93 | 21,47 | 20,92 | 21,43 | 2,05% | 1.246.111,00 |
| 09.02.2026 | 20,92 | 21,07 | 20,69 | 21,00 | 0,10% | 1.082.559,00 |
| 06.02.2026 | 21,16 | 21,24 | 20,97 | 20,98 | -0,10% | 1.311.973,00 |
| 05.02.2026 | 20,75 | 21,03 | 20,59 | 21,00 | 1,20% | 1.048.470,00 |
| 04.02.2026 | 20,27 | 20,83 | 20,19 | 20,75 | 3,44% | 708.039,00 |
| 03.02.2026 | 19,83 | 20,11 | 19,68 | 20,06 | 0,96% | 918.839,00 |
| 02.02.2026 | 20,01 | 20,06 | 19,80 | 19,87 | -0,70% | 994.469,00 |
| 30.01.2026 | 19,56 | 20,04 | 19,56 | 20,01 | 1,16% | 1.495.665,00 |
| 29.01.2026 | 19,53 | 19,80 | 19,41 | 19,78 | 1,91% | 1.008.854,00 |
| 28.01.2026 | 19,79 | 19,86 | 19,26 | 19,41 | -1,47% | 1.030.732,00 |
| 27.01.2026 | 19,82 | 19,84 | 19,53 | 19,70 | -0,51% | 1.488.215,00 |
| 26.01.2026 | 20,09 | 20,12 | 19,79 | 19,80 | -2,03% | 1.314.402,00 |
| 22.01.2026 | 20,77 | 20,83 | 20,17 | 20,21 | -1,80% | 1.082.227,00 |
| 21.01.2026 | 21,00 | 21,01 | 20,46 | 20,58 | -1,29% | 1.813.137,00 |
| 20.01.2026 | 20,95 | 20,95 | 20,69 | 20,85 | -0,95% | 1.470.364,00 |
| 16.01.2026 | 21,05 | 21,11 | 20,54 | 21,05 | 0,43% | 2.388.976,00 |
| 15.01.2026 | 21,03 | 21,20 | 20,89 | 20,96 | -0,24% | 888.644,00 |
| 14.01.2026 | 20,80 | 21,06 | 20,67 | 21,01 | 1,06% | 1.593.508,00 |
| 13.01.2026 | 21,06 | 21,23 | 20,73 | 20,79 | -0,57% | 1.370.848,00 |
| 12.01.2026 | 20,99 | 21,23 | 20,78 | 20,91 | -0,29% | 1.418.162,00 |
| 09.01.2026 | 21,15 | 21,15 | 20,88 | 20,97 | -0,47% | 2.993.644,00 |
| 08.01.2026 | 20,66 | 21,24 | 20,57 | 21,07 | 2,08% | 1.619.945,00 |
| 07.01.2026 | 21,01 | 21,07 | 20,61 | 20,64 | -1,20% | 2.502.017,00 |
| 06.01.2026 | 20,61 | 20,92 | 20,51 | 20,89 | 0,82% | 1.400.392,00 |
| 05.01.2026 | 20,59 | 20,75 | 20,40 | 20,72 | 0,39% | 1.646.366,00 |
| 02.01.2026 | 20,61 | 20,83 | 20,22 | 20,64 | 0,49% | 1.419.261,00 |
| 31.12.2025 | 21,15 | 21,15 | 20,41 | 20,54 | -1,25% | 1.234.036,00 |
| 30.12.2025 | 20,97 | 21,07 | 20,79 | 20,80 | -0,57% | 1.759.773,00 |
| 29.12.2025 | 21,17 | 21,17 | 20,86 | 20,92 | -0,48% | 861.562,00 |
| 26.12.2025 | 20,84 | 21,07 | 20,82 | 21,02 | 0,43% | 640.283,00 |
| 24.12.2025 | 20,57 | 20,95 | 20,57 | 20,93 | 1,60% | 435.480,00 |
| 23.12.2025 | 20,47 | 20,60 | 20,36 | 20,60 | 0,10% | 1.070.561,00 |
| 22.12.2025 | 20,43 | 20,80 | 20,29 | 20,58 | -0,10% | 946.984,00 |
| 19.12.2025 | 20,33 | 20,73 | 20,11 | 20,60 | 0,54% | 4.331.716,00 |
| 18.12.2025 | 20,37 | 20,54 | 20,32 | 20,49 | 1,09% | 1.117.857,00 |
| 17.12.2025 | 19,84 | 20,36 | 19,80 | 20,27 | 2,48% | 1.089.191,00 |
| 16.12.2025 | 20,26 | 20,27 | 19,78 | 19,78 | -1,98% | 1.022.611,00 |
| 15.12.2025 | 19,83 | 20,19 | 19,82 | 20,18 | 1,77% | 1.546.997,00 |
| 12.12.2025 | 20,22 | 20,26 | 19,79 | 19,83 | -1,54% | 1.745.878,00 |
| 11.12.2025 | 20,09 | 20,38 | 19,86 | 20,14 | 0,15% | 1.689.105,00 |
| 10.12.2025 | 20,46 | 20,46 | 19,74 | 20,11 | 1,16% | 1.448.723,00 |
| 09.12.2025 | 19,62 | 20,04 | 19,62 | 19,88 | 1,38% | 758.534,00 |
| 08.12.2025 | 19,79 | 19,79 | 19,51 | 19,61 | -0,36% | 691.129,00 |
| 05.12.2025 | 19,69 | 19,86 | 19,65 | 19,68 | -0,30% | 964.076,00 |
| 04.12.2025 | 19,75 | 19,93 | 19,58 | 19,74 | 0,25% | 1.431.318,00 |
| 03.12.2025 | 20,25 | 20,25 | 19,69 | 19,69 | -0,46% | 1.575.637,00 |
| 02.12.2025 | 20,27 | 20,35 | 19,78 | 19,78 | -2,22% | 1.106.892,00 |
| 01.12.2025 | 20,46 | 20,48 | 20,19 | 20,23 | -1,65% | 1.348.565,00 |
| 28.11.2025 | 20,46 | 20,60 | 20,35 | 20,57 | 0,39% | 465.127,00 |
| 26.11.2025 | 20,56 | 20,83 | 20,48 | 20,49 | -0,73% | 1.263.512,00 |
| 25.11.2025 | 20,15 | 20,74 | 20,04 | 20,64 | 2,48% | 1.023.720,00 |
| 24.11.2025 | 20,06 | 20,30 | 19,98 | 20,14 | 2,49% | 1.246.993,00 |
| 20.11.2025 | 19,62 | 19,98 | 19,60 | 19,65 | 0,41% | 763.175,00 |
| 19.11.2025 | 19,92 | 19,94 | 19,57 | 19,57 | -1,76% | 698.832,00 |
| 18.11.2025 | 19,64 | 19,94 | 19,63 | 19,92 | 1,01% | 679.137,00 |
| 17.11.2025 | 20,24 | 20,33 | 19,64 | 19,72 | -1,65% | 870.481,00 |
| 13.11.2025 | 20,07 | 20,22 | 19,95 | 20,05 | -0,59% | 1.216.849,00 |
| 12.11.2025 | 20,11 | 20,35 | 20,06 | 20,17 | 0,05% | 1.705.909,00 |
| 11.11.2025 | 19,97 | 20,25 | 19,86 | 20,16 | 1,77% | 1.081.157,00 |
| 10.11.2025 | 20,25 | 20,35 | 19,81 | 19,81 | -2,17% | 1.047.673,00 |
| 07.11.2025 | 20,00 | 20,25 | 19,82 | 20,25 | 1,50% | 1.053.615,00 |
| 06.11.2025 | 19,81 | 20,02 | 19,77 | 19,95 | 0,40% | 1.434.259,00 |
| 05.11.2025 | 19,76 | 20,01 | 19,70 | 19,87 | 0,51% | 1.297.894,00 |
| 04.11.2025 | 19,62 | 19,86 | 19,33 | 19,77 | 1,18% | 2.485.077,00 |
| 03.11.2025 | 18,96 | 19,56 | 18,64 | 19,54 | 2,46% | 2.146.585,00 |
| 31.10.2025 | 18,94 | 19,41 | 18,88 | 19,07 | -0,57% | 1.535.080,00 |
| 30.10.2025 | 19,10 | 19,38 | 18,98 | 19,18 | 0,47% | 2.616.913,00 |
| 29.10.2025 | 18,82 | 19,32 | 18,63 | 19,09 | -0,16% | 2.263.575,00 |
| 28.10.2025 | 19,80 | 19,84 | 19,10 | 19,12 | -3,63% | 1.641.125,00 |
| 27.10.2025 | 19,80 | 20,02 | 19,71 | 19,84 | -0,25% | 805.488,00 |
| 24.10.2025 | 19,91 | 20,08 | 19,88 | 19,89 | 0,05% | 594.536,00 |
| 23.10.2025 | 19,83 | 19,89 | 19,66 | 19,88 | 0,35% | 781.841,00 |
| 22.10.2025 | 19,54 | 19,88 | 19,54 | 19,81 | 1,69% | 1.154.317,00 |
| 21.10.2025 | 19,38 | 19,66 | 19,30 | 19,48 | 0,88% | 1.461.188,00 |
| 20.10.2025 | 19,47 | 19,67 | 19,15 | 19,31 | -0,87% | 1.133.685,00 |
| 17.10.2025 | 19,14 | 19,74 | 19,14 | 19,48 | 0,72% | 1.424.704,00 |
| 16.10.2025 | 19,34 | 19,39 | 19,02 | 19,34 | -0,05% | 1.061.507,00 |
| 15.10.2025 | 19,44 | 19,65 | 19,29 | 19,35 | 0,42% | 911.373,00 |
| 14.10.2025 | 19,27 | 19,33 | 18,98 | 19,27 | 0,57% | 1.593.635,00 |
| 13.10.2025 | 19,17 | 19,25 | 18,97 | 19,16 | 0,90% | 1.228.110,00 |
| 10.10.2025 | 19,65 | 19,70 | 18,96 | 18,99 | -2,96% | 1.217.310,00 |
| 09.10.2025 | 19,71 | 19,79 | 19,49 | 19,57 | -0,61% | 559.875,00 |