70,530$
1,41%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,41 | 71,31 | 70,10 | 70,53 | 1,41% | 1.144.594,00 |
| 05.06.2025 | 71,15 | 71,15 | 69,32 | 69,55 | -1,45% | 1.417.252,00 |
| 04.06.2025 | 70,57 | 71,36 | 70,10 | 70,57 | 0,38% | 1.722.212,00 |
| 03.06.2025 | 69,60 | 70,50 | 68,43 | 70,30 | 1,01% | 1.624.826,00 |
| 02.06.2025 | 70,00 | 70,00 | 68,30 | 69,60 | -0,84% | 1.534.545,00 |
| 30.05.2025 | 70,87 | 71,01 | 69,73 | 70,19 | -1,49% | 2.275.209,00 |
| 29.05.2025 | 70,53 | 71,95 | 70,25 | 71,25 | 2,27% | 1.587.262,00 |
| 28.05.2025 | 70,56 | 70,56 | 69,05 | 69,67 | -0,98% | 1.309.726,00 |
| 27.05.2025 | 69,13 | 70,57 | 68,04 | 70,36 | 3,73% | 2.219.616,00 |
| 23.05.2025 | 67,80 | 68,48 | 67,37 | 67,83 | -1,14% | 1.310.458,00 |
| 22.05.2025 | 68,61 | 69,03 | 67,49 | 68,61 | 0,06% | 1.615.154,00 |
| 21.05.2025 | 71,15 | 71,81 | 68,53 | 68,57 | -5,00% | 1.868.528,00 |
| 20.05.2025 | 73,48 | 73,77 | 72,11 | 72,18 | -2,53% | 1.476.825,00 |
| 19.05.2025 | 72,00 | 74,39 | 71,60 | 74,05 | 1,65% | 1.898.332,00 |
| 16.05.2025 | 71,68 | 72,88 | 71,28 | 72,85 | 1,80% | 1.597.146,00 |
| 15.05.2025 | 71,00 | 71,60 | 70,20 | 71,56 | 0,80% | 1.847.348,00 |
| 14.05.2025 | 72,14 | 72,25 | 70,15 | 70,99 | -1,95% | 2.689.016,00 |
| 13.05.2025 | 74,95 | 75,46 | 71,73 | 72,40 | -2,47% | 2.024.249,00 |
| 12.05.2025 | 76,24 | 76,75 | 73,06 | 74,23 | 0,22% | 2.398.854,00 |
| 09.05.2025 | 74,12 | 74,62 | 73,48 | 74,07 | 0,52% | 1.349.823,00 |
| 08.05.2025 | 72,28 | 74,72 | 71,84 | 73,69 | 2,50% | 1.791.116,00 |
| 07.05.2025 | 71,58 | 72,57 | 71,35 | 71,89 | 0,45% | 1.828.969,00 |
| 06.05.2025 | 73,04 | 73,43 | 71,51 | 71,57 | -2,68% | 1.653.481,00 |
| 05.05.2025 | 74,53 | 74,53 | 73,17 | 73,54 | -1,25% | 1.809.006,00 |
| 02.05.2025 | 74,80 | 75,52 | 73,89 | 74,47 | 1,43% | 1.388.843,00 |
| 01.05.2025 | 73,00 | 74,27 | 71,95 | 73,42 | 1,05% | 1.668.297,00 |
| 30.04.2025 | 71,64 | 72,94 | 70,57 | 72,66 | 0,12% | 2.478.961,00 |
| 29.04.2025 | 75,07 | 75,50 | 71,63 | 72,57 | -5,73% | 3.466.192,00 |
| 28.04.2025 | 76,13 | 77,22 | 75,59 | 76,98 | 1,45% | 1.677.682,00 |
| 25.04.2025 | 77,56 | 77,56 | 75,10 | 75,88 | -1,79% | 1.219.238,00 |
| 24.04.2025 | 77,35 | 77,76 | 76,51 | 77,26 | 0,38% | 1.114.786,00 |
| 23.04.2025 | 78,74 | 80,05 | 76,44 | 76,97 | 0,93% | 1.462.263,00 |
| 22.04.2025 | 77,12 | 77,88 | 75,53 | 76,26 | 0,70% | 1.444.883,00 |
| 21.04.2025 | 76,61 | 76,79 | 74,46 | 75,73 | -2,71% | 1.657.820,00 |
| 17.04.2025 | 77,62 | 78,81 | 77,29 | 77,84 | 0,93% | 1.628.010,00 |
| 16.04.2025 | 79,24 | 79,73 | 76,43 | 77,12 | -2,53% | 1.549.824,00 |
| 15.04.2025 | 79,42 | 80,46 | 78,89 | 79,12 | -0,73% | 1.286.512,00 |
| 14.04.2025 | 78,15 | 80,37 | 77,58 | 79,70 | 3,61% | 2.157.525,00 |
| 11.04.2025 | 74,79 | 76,94 | 73,45 | 76,92 | 3,15% | 2.649.650,00 |
| 10.04.2025 | 80,20 | 80,20 | 73,44 | 74,57 | -7,73% | 2.971.615,00 |
| 09.04.2025 | 75,00 | 81,44 | 71,57 | 80,82 | 5,04% | 4.107.286,00 |
| 08.04.2025 | 80,59 | 81,32 | 75,70 | 76,94 | -1,12% | 3.032.658,00 |
| 07.04.2025 | 78,66 | 82,71 | 76,50 | 77,81 | -4,27% | 3.549.045,00 |
| 04.04.2025 | 84,79 | 84,79 | 81,20 | 81,28 | -5,76% | 2.673.324,00 |
| 03.04.2025 | 90,80 | 91,47 | 86,00 | 86,25 | -6,59% | 1.789.735,00 |
| 02.04.2025 | 90,85 | 92,87 | 90,09 | 92,33 | 1,29% | 1.299.684,00 |
| 01.04.2025 | 93,28 | 93,54 | 90,07 | 91,15 | -1,47% | 1.560.198,00 |
| 31.03.2025 | 94,39 | 94,84 | 91,15 | 92,51 | -3,23% | 2.122.983,00 |
| 28.03.2025 | 96,27 | 96,56 | 94,85 | 95,60 | -0,11% | 883.992,00 |
| 27.03.2025 | 96,65 | 97,54 | 95,41 | 95,71 | -0,44% | 901.918,00 |
| 26.03.2025 | 96,70 | 97,67 | 95,50 | 96,13 | 0,16% | 885.077,00 |
| 25.03.2025 | 97,35 | 97,44 | 95,06 | 95,98 | -1,61% | 1.026.649,00 |
| 24.03.2025 | 96,86 | 98,27 | 96,40 | 97,55 | 1,33% | 855.915,00 |
| 21.03.2025 | 96,50 | 97,09 | 95,41 | 96,27 | -0,73% | 2.197.849,00 |
| 20.03.2025 | 97,80 | 98,22 | 96,66 | 96,98 | -0,73% | 1.086.839,00 |
| 19.03.2025 | 98,36 | 98,72 | 96,73 | 97,69 | -0,71% | 1.488.112,00 |
| 18.03.2025 | 99,42 | 99,59 | 97,63 | 98,39 | -1,14% | 1.065.590,00 |
| 17.03.2025 | 99,58 | 101,22 | 99,17 | 99,52 | 0,36% | 1.044.158,00 |
| 14.03.2025 | 97,91 | 99,35 | 96,59 | 99,16 | 2,60% | 816.380,00 |
| 13.03.2025 | 98,93 | 100,29 | 96,49 | 96,65 | -1,90% | 1.040.315,00 |
| 12.03.2025 | 99,09 | 99,75 | 97,76 | 98,52 | -0,76% | 1.060.224,00 |
| 11.03.2025 | 102,56 | 102,73 | 98,80 | 99,27 | -2,84% | 1.174.110,00 |
| 10.03.2025 | 102,87 | 105,14 | 101,69 | 102,17 | -0,31% | 1.411.491,00 |
| 07.03.2025 | 100,69 | 103,17 | 100,00 | 102,49 | 2,70% | 1.015.243,00 |
| 06.03.2025 | 101,23 | 101,49 | 98,56 | 99,80 | -2,34% | 1.080.534,00 |
| 05.03.2025 | 99,95 | 102,36 | 99,30 | 102,19 | 1,69% | 994.622,00 |
| 04.03.2025 | 101,61 | 102,04 | 99,67 | 100,49 | -1,00% | 1.215.192,00 |
| 03.03.2025 | 102,55 | 103,49 | 100,87 | 101,50 | -0,74% | 1.175.971,00 |
| 28.02.2025 | 101,21 | 102,55 | 100,22 | 102,26 | 1,31% | 1.910.240,00 |
| 27.02.2025 | 99,15 | 101,79 | 99,07 | 100,94 | 1,88% | 986.467,00 |
| 26.02.2025 | 101,00 | 101,01 | 98,95 | 99,08 | -1,83% | 883.133,00 |
| 25.02.2025 | 97,66 | 101,57 | 97,50 | 100,93 | 3,86% | 1.743.605,00 |
| 24.02.2025 | 96,13 | 97,59 | 95,00 | 97,18 | 1,68% | 1.025.674,00 |
| 21.02.2025 | 95,50 | 96,06 | 94,82 | 95,57 | 0,05% | 1.101.349,00 |
| 20.02.2025 | 95,31 | 96,09 | 94,94 | 95,52 | 0,22% | 1.285.646,00 |
| 19.02.2025 | 95,11 | 95,91 | 94,80 | 95,31 | -0,49% | 1.127.906,00 |
| 18.02.2025 | 94,55 | 96,00 | 94,54 | 95,78 | 0,98% | 1.335.867,00 |
| 14.02.2025 | 96,25 | 97,74 | 94,81 | 94,85 | -1,01% | 684.501,00 |
| 13.02.2025 | 95,50 | 95,85 | 94,91 | 95,82 | 0,62% | 860.939,00 |
| 12.02.2025 | 93,56 | 95,32 | 93,25 | 95,23 | 0,28% | 1.252.963,00 |
| 11.02.2025 | 94,69 | 95,53 | 94,69 | 94,96 | -0,58% | 1.265.006,00 |
| 10.02.2025 | 95,90 | 96,36 | 94,74 | 95,51 | -0,47% | 1.334.107,00 |
| 07.02.2025 | 96,70 | 96,87 | 95,11 | 95,96 | -0,68% | 848.195,00 |
| 06.02.2025 | 97,84 | 97,88 | 96,04 | 96,62 | -0,41% | 899.885,00 |
| 05.02.2025 | 95,48 | 97,33 | 94,41 | 97,02 | 2,70% | 1.057.046,00 |
| 04.02.2025 | 94,50 | 94,97 | 93,80 | 94,47 | -0,12% | 983.243,00 |
| 03.02.2025 | 96,24 | 96,81 | 94,36 | 94,58 | -2,85% | 1.217.549,00 |
| 31.01.2025 | 95,46 | 98,04 | 95,13 | 97,35 | 1,56% | 4.073.349,00 |
| 30.01.2025 | 97,50 | 98,41 | 95,02 | 95,85 | 0,06% | 1.560.611,00 |
| 29.01.2025 | 97,78 | 98,66 | 95,45 | 95,79 | -1,50% | 1.585.724,00 |
| 28.01.2025 | 101,57 | 101,68 | 96,06 | 97,25 | -4,76% | 2.388.778,00 |
| 27.01.2025 | 103,18 | 104,44 | 101,63 | 102,11 | 0,47% | 2.659.296,00 |
| 24.01.2025 | 100,18 | 102,18 | 100,12 | 101,63 | 1,17% | 859.440,00 |
| 23.01.2025 | 100,87 | 101,10 | 99,11 | 100,45 | -0,18% | 1.284.003,00 |
| 22.01.2025 | 102,15 | 102,15 | 100,56 | 100,63 | -2,12% | 646.596,00 |
| 21.01.2025 | 102,41 | 103,49 | 102,18 | 102,81 | 1,00% | 1.164.852,00 |
| 17.01.2025 | 100,46 | 102,74 | 99,99 | 101,79 | 1,70% | 1.085.203,00 |
| 16.01.2025 | 98,60 | 100,36 | 98,09 | 100,09 | 1,69% | 1.020.259,00 |
| 15.01.2025 | 100,56 | 100,77 | 97,80 | 98,43 | 0,63% | 920.941,00 |
| 14.01.2025 | 97,66 | 98,49 | 97,48 | 97,81 | 0,14% | 967.667,00 |