22,020$
-1,87%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,50 | 22,50 | 21,99 | 22,02 | -1,87% | 1.212.504,00 |
| 28.05.2026 | 22,22 | 22,50 | 22,12 | 22,44 | 0,58% | 700.980,00 |
| 27.05.2026 | 22,31 | 22,43 | 22,25 | 22,31 | -0,13% | 1.114.316,00 |
| 26.05.2026 | 21,95 | 22,35 | 21,95 | 22,34 | 1,73% | 1.320.346,00 |
| 22.05.2026 | 21,91 | 21,99 | 21,77 | 21,96 | 0,64% | 1.339.693,00 |
| 21.05.2026 | 21,35 | 22,03 | 21,21 | 21,82 | 1,87% | 1.588.603,00 |
| 20.05.2026 | 21,18 | 21,44 | 21,11 | 21,42 | 1,42% | 865.812,00 |
| 19.05.2026 | 21,10 | 21,25 | 20,89 | 21,12 | 0,38% | 809.345,00 |
| 18.05.2026 | 21,01 | 21,33 | 21,01 | 21,04 | 0,62% | 954.071,00 |
| 15.05.2026 | 21,11 | 21,11 | 20,88 | 20,91 | -1,23% | 1.098.312,00 |
| 14.05.2026 | 21,31 | 21,37 | 21,11 | 21,17 | 0,09% | 702.851,00 |
| 13.05.2026 | 21,50 | 21,51 | 21,09 | 21,15 | -2,04% | 847.250,00 |
| 12.05.2026 | 21,86 | 21,88 | 21,52 | 21,59 | -0,92% | 715.254,00 |
| 11.05.2026 | 21,80 | 21,96 | 21,66 | 21,79 | 0,09% | 702.818,00 |
| 08.05.2026 | 21,96 | 22,00 | 21,71 | 21,77 | -0,77% | 640.535,00 |
| 07.05.2026 | 22,24 | 22,27 | 21,86 | 21,94 | -0,99% | 630.430,00 |
| 06.05.2026 | 22,09 | 22,22 | 22,02 | 22,16 | 0,77% | 880.355,00 |
| 05.05.2026 | 21,78 | 22,10 | 21,70 | 21,99 | 1,29% | 837.191,00 |
| 04.05.2026 | 21,40 | 21,78 | 21,38 | 21,71 | 0,93% | 1.065.805,00 |
| 01.05.2026 | 21,66 | 21,67 | 21,32 | 21,51 | -0,51% | 1.953.059,00 |
| 30.04.2026 | 21,80 | 22,00 | 21,51 | 21,62 | -0,14% | 2.038.581,00 |
| 29.04.2026 | 21,84 | 21,86 | 21,18 | 21,65 | 2,12% | 1.340.329,00 |
| 28.04.2026 | 21,47 | 21,51 | 21,07 | 21,20 | -0,19% | 967.363,00 |
| 27.04.2026 | 20,88 | 21,26 | 20,87 | 21,24 | 1,58% | 668.190,00 |
| 24.04.2026 | 20,83 | 21,19 | 20,75 | 20,91 | -0,14% | 1.211.313,00 |
| 23.04.2026 | 20,67 | 21,03 | 20,67 | 20,94 | 0,87% | 1.366.424,00 |
| 22.04.2026 | 21,20 | 21,20 | 20,65 | 20,76 | -1,56% | 1.298.667,00 |
| 21.04.2026 | 21,23 | 21,43 | 21,05 | 21,09 | -1,45% | 1.372.068,00 |
| 20.04.2026 | 21,60 | 21,75 | 21,32 | 21,40 | -1,52% | 1.184.870,00 |
| 17.04.2026 | 21,37 | 21,76 | 21,31 | 21,73 | 2,16% | 870.740,00 |
| 16.04.2026 | 21,07 | 21,31 | 21,07 | 21,27 | 0,66% | 563.846,00 |
| 15.04.2026 | 20,89 | 21,14 | 20,81 | 21,13 | 0,76% | 1.335.581,00 |
| 14.04.2026 | 20,67 | 20,97 | 20,59 | 20,97 | 1,06% | 1.063.396,00 |
| 13.04.2026 | 20,58 | 20,78 | 20,41 | 20,75 | 0,10% | 1.087.180,00 |
| 10.04.2026 | 20,36 | 20,76 | 20,17 | 20,73 | 1,77% | 821.787,00 |
| 09.04.2026 | 19,97 | 20,47 | 19,97 | 20,37 | 1,04% | 1.178.243,00 |
| 08.04.2026 | 20,23 | 20,34 | 20,05 | 20,16 | 1,41% | 1.463.703,00 |
| 07.04.2026 | 19,40 | 20,00 | 19,40 | 19,88 | 2,32% | 904.401,00 |
| 06.04.2026 | 19,28 | 19,46 | 19,18 | 19,43 | 0,05% | 778.510,00 |
| 02.04.2026 | 19,11 | 19,51 | 19,03 | 19,42 | 0,88% | 1.372.142,00 |
| 01.04.2026 | 19,09 | 19,33 | 19,06 | 19,25 | 0,68% | 946.342,00 |
| 31.03.2026 | 18,97 | 19,45 | 18,61 | 19,12 | 1,22% | 1.648.983,00 |
| 30.03.2026 | 18,97 | 19,27 | 18,83 | 18,89 | 0,64% | 1.419.285,00 |
| 27.03.2026 | 19,03 | 19,14 | 18,75 | 18,77 | -1,98% | 1.391.148,00 |
| 26.03.2026 | 19,14 | 19,47 | 19,11 | 19,15 | -0,05% | 1.135.098,00 |
| 25.03.2026 | 19,39 | 19,45 | 19,13 | 19,16 | -0,10% | 724.523,00 |
| 24.03.2026 | 19,25 | 19,50 | 19,11 | 19,18 | -1,24% | 782.727,00 |
| 23.03.2026 | 19,55 | 19,80 | 19,40 | 19,42 | 0,15% | 1.309.316,00 |
| 20.03.2026 | 20,26 | 20,31 | 19,25 | 19,39 | -4,29% | 2.127.570,00 |
| 19.03.2026 | 19,98 | 20,41 | 19,75 | 20,26 | 0,90% | 2.287.867,00 |
| 18.03.2026 | 20,47 | 20,55 | 20,08 | 20,08 | -2,81% | 1.245.143,00 |
| 17.03.2026 | 20,54 | 20,78 | 20,47 | 20,66 | 1,32% | 1.037.919,00 |
| 16.03.2026 | 20,34 | 20,67 | 20,34 | 20,39 | 1,19% | 660.569,00 |
| 13.03.2026 | 20,68 | 20,82 | 20,12 | 20,15 | -1,42% | 1.041.446,00 |
| 12.03.2026 | 20,28 | 20,61 | 20,25 | 20,44 | -0,73% | 855.484,00 |
| 11.03.2026 | 20,44 | 20,66 | 20,37 | 20,59 | -0,53% | 630.360,00 |
| 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 | -0,39% | 880.662,00 |
| 23.02.2026 | 20,28 | 20,65 | 20,28 | 20,56 | 1,38% | 1.001.294,00 |
| 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 |