52,280$
-1,30%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 52,48 | 53,05 | 52,06 | 52,28 | -1,30% | 1.425.591,00 |
| 26.08.2026 | 52,77 | 53,24 | 51,98 | 52,97 | 0,13% | 2.163.659,00 |
| 25.08.2026 | 54,51 | 54,66 | 52,35 | 52,90 | -2,11% | 2.802.382,00 |
| 24.08.2026 | 53,12 | 54,71 | 53,07 | 54,04 | 1,03% | 2.365.188,00 |
| 21.08.2026 | 53,30 | 54,01 | 51,81 | 53,49 | 1,04% | 2.997.229,00 |
| 20.08.2026 | 50,78 | 53,30 | 50,15 | 52,94 | 4,73% | 2.912.603,00 |
| 19.08.2026 | 46,80 | 50,90 | 46,74 | 50,55 | 10,27% | 3.142.732,00 |
| 18.08.2026 | 46,98 | 47,19 | 45,78 | 45,84 | -2,34% | 2.195.101,00 |
| 17.08.2026 | 47,63 | 47,95 | 46,10 | 46,94 | -2,49% | 2.276.000,00 |
| 14.08.2026 | 48,34 | 48,57 | 48,01 | 48,14 | -0,58% | 1.199.135,00 |
| 13.08.2026 | 47,85 | 48,81 | 47,85 | 48,42 | 0,75% | 1.872.681,00 |
| 12.08.2026 | 48,11 | 48,37 | 47,66 | 48,06 | -0,12% | 1.115.882,00 |
| 11.08.2026 | 48,31 | 48,96 | 47,82 | 48,12 | -0,48% | 1.358.181,00 |
| 10.08.2026 | 49,12 | 49,46 | 47,51 | 48,35 | -2,79% | 1.882.850,00 |
| 07.08.2026 | 48,70 | 50,17 | 48,15 | 49,74 | 2,60% | 1.819.772,00 |
| 06.08.2026 | 50,85 | 50,88 | 48,45 | 48,48 | -3,23% | 1.533.794,00 |
| 05.08.2026 | 49,38 | 50,49 | 47,54 | 50,10 | 2,52% | 2.623.781,00 |
| 04.08.2026 | 51,90 | 52,49 | 48,52 | 48,87 | -7,84% | 4.081.758,00 |
| 03.08.2026 | 52,30 | 53,34 | 52,28 | 53,03 | 3,07% | 2.358.563,00 |
| 31.07.2026 | 52,06 | 52,63 | 51,20 | 51,45 | -1,98% | 1.555.838,00 |
| 30.07.2026 | 53,35 | 53,68 | 51,90 | 52,49 | -2,38% | 1.292.922,00 |
| 29.07.2026 | 54,44 | 55,74 | 53,43 | 53,77 | -0,43% | 2.417.912,00 |
| 28.07.2026 | 51,96 | 54,05 | 51,95 | 54,00 | 5,08% | 2.623.353,00 |
| 27.07.2026 | 51,24 | 52,21 | 50,94 | 51,39 | 0,88% | 1.434.442,00 |
| 24.07.2026 | 50,48 | 51,15 | 49,76 | 50,94 | 1,64% | 1.027.739,00 |
| 23.07.2026 | 49,00 | 50,86 | 49,00 | 50,12 | 0,97% | 1.169.455,00 |
| 22.07.2026 | 51,00 | 51,05 | 49,43 | 49,64 | -1,92% | 1.149.519,00 |
| 21.07.2026 | 49,60 | 50,79 | 49,59 | 50,61 | 1,12% | 1.593.488,00 |
| 20.07.2026 | 50,22 | 50,84 | 49,63 | 50,05 | -0,34% | 1.368.540,00 |
| 17.07.2026 | 50,14 | 50,88 | 49,73 | 50,22 | 0,16% | 1.158.193,00 |
| 16.07.2026 | 49,16 | 50,21 | 48,82 | 50,14 | 2,96% | 1.293.259,00 |
| 15.07.2026 | 47,78 | 49,45 | 47,70 | 48,70 | 2,53% | 1.323.940,00 |
| 14.07.2026 | 48,25 | 48,44 | 47,19 | 47,50 | -1,21% | 1.425.928,00 |
| 13.07.2026 | 48,12 | 48,81 | 47,54 | 48,08 | 0,42% | 1.347.979,00 |
| 10.07.2026 | 48,80 | 49,20 | 47,33 | 47,88 | -1,30% | 1.769.727,00 |
| 09.07.2026 | 48,03 | 49,08 | 47,96 | 48,51 | 0,98% | 1.262.032,00 |
| 08.07.2026 | 48,99 | 49,02 | 47,87 | 48,04 | -2,77% | 1.596.200,00 |
| 07.07.2026 | 50,04 | 51,50 | 49,33 | 49,41 | -0,92% | 1.695.868,00 |
| 06.07.2026 | 52,31 | 52,72 | 49,55 | 49,87 | -5,15% | 1.658.110,00 |
| 02.07.2026 | 53,48 | 53,73 | 52,48 | 52,58 | -0,81% | 1.763.781,00 |
| 01.07.2026 | 52,80 | 54,12 | 52,23 | 53,01 | 0,30% | 1.376.743,00 |
| 30.06.2026 | 54,06 | 54,62 | 52,85 | 52,85 | -4,93% | 1.535.777,00 |
| 29.06.2026 | 54,85 | 55,69 | 54,03 | 55,59 | 0,67% | 2.127.211,00 |
| 26.06.2026 | 53,63 | 56,20 | 53,63 | 55,22 | 3,62% | 3.495.057,00 |
| 25.06.2026 | 51,90 | 53,33 | 50,82 | 53,29 | 4,00% | 1.732.585,00 |
| 24.06.2026 | 51,97 | 52,68 | 50,87 | 51,24 | -0,70% | 1.482.943,00 |
| 23.06.2026 | 50,74 | 52,02 | 50,63 | 51,60 | 1,71% | 1.386.177,00 |
| 22.06.2026 | 51,39 | 51,39 | 50,35 | 50,73 | -0,59% | 1.147.908,00 |
| 18.06.2026 | 50,31 | 51,50 | 49,79 | 51,03 | 3,70% | 2.351.140,00 |
| 17.06.2026 | 51,55 | 52,03 | 48,86 | 49,21 | -4,93% | 1.306.384,00 |
| 16.06.2026 | 52,42 | 53,03 | 51,29 | 51,76 | -1,18% | 2.029.890,00 |
| 15.06.2026 | 54,24 | 54,69 | 52,31 | 52,38 | -1,49% | 1.267.406,00 |
| 12.06.2026 | 52,73 | 54,35 | 52,56 | 53,17 | 0,76% | 1.352.465,00 |
| 11.06.2026 | 51,93 | 53,24 | 51,47 | 52,77 | 0,88% | 1.798.846,00 |
| 10.06.2026 | 52,78 | 53,57 | 52,16 | 52,31 | -1,21% | 2.221.752,00 |
| 09.06.2026 | 50,66 | 55,14 | 50,66 | 52,95 | 5,35% | 4.013.790,00 |
| 08.06.2026 | 51,73 | 52,31 | 50,19 | 50,26 | -1,99% | 2.357.901,00 |
| 05.06.2026 | 52,55 | 53,03 | 51,13 | 51,28 | -3,46% | 2.635.217,00 |
| 04.06.2026 | 52,16 | 53,29 | 51,85 | 53,12 | 3,61% | 1.944.768,00 |
| 03.06.2026 | 52,28 | 52,61 | 51,25 | 51,27 | -2,79% | 2.267.496,00 |
| 02.06.2026 | 48,61 | 53,37 | 47,88 | 52,74 | 8,45% | 4.242.808,00 |
| 01.06.2026 | 48,70 | 49,72 | 48,50 | 48,63 | -2,11% | 1.415.300,00 |
| 29.05.2026 | 50,00 | 51,00 | 48,98 | 49,68 | -0,76% | 2.927.873,00 |
| 28.05.2026 | 49,62 | 50,53 | 49,22 | 50,06 | 0,26% | 1.412.713,00 |
| 27.05.2026 | 49,00 | 50,07 | 48,73 | 49,93 | 3,01% | 1.487.752,00 |
| 26.05.2026 | 48,97 | 48,98 | 47,76 | 48,47 | 0,21% | 1.238.795,00 |
| 22.05.2026 | 47,94 | 48,52 | 47,67 | 48,37 | 1,09% | 1.394.060,00 |
| 21.05.2026 | 47,40 | 48,25 | 47,01 | 47,85 | 0,02% | 1.371.905,00 |
| 20.05.2026 | 46,11 | 48,17 | 45,70 | 47,84 | 4,36% | 1.541.720,00 |
| 19.05.2026 | 46,35 | 46,64 | 45,44 | 45,84 | -1,80% | 1.461.513,00 |
| 18.05.2026 | 45,40 | 46,73 | 45,15 | 46,68 | 3,80% | 1.643.769,00 |
| 15.05.2026 | 46,09 | 46,13 | 44,81 | 44,97 | -2,60% | 1.518.136,00 |
| 14.05.2026 | 47,75 | 48,01 | 46,11 | 46,17 | -2,33% | 1.679.480,00 |
| 13.05.2026 | 46,55 | 47,37 | 45,54 | 47,27 | 1,66% | 1.715.815,00 |
| 12.05.2026 | 46,01 | 46,88 | 45,45 | 46,50 | 1,09% | 1.655.314,00 |
| 11.05.2026 | 46,05 | 46,85 | 45,56 | 46,00 | -0,56% | 1.979.485,00 |
| 08.05.2026 | 45,83 | 46,90 | 45,81 | 46,26 | 1,49% | 1.904.823,00 |
| 07.05.2026 | 46,11 | 46,95 | 45,43 | 45,58 | -0,55% | 3.019.060,00 |
| 06.05.2026 | 44,65 | 47,13 | 44,65 | 45,83 | 4,63% | 3.981.951,00 |
| 05.05.2026 | 41,76 | 44,08 | 41,33 | 43,80 | 6,47% | 2.236.807,00 |
| 04.05.2026 | 40,53 | 41,66 | 40,21 | 41,14 | -0,60% | 2.503.904,00 |
| 01.05.2026 | 40,58 | 41,83 | 40,04 | 41,39 | 2,17% | 2.408.530,00 |
| 30.04.2026 | 40,92 | 41,34 | 40,23 | 40,51 | -1,32% | 2.376.036,00 |
| 29.04.2026 | 40,11 | 41,39 | 40,10 | 41,05 | 1,58% | 3.809.283,00 |
| 28.04.2026 | 42,77 | 44,13 | 39,41 | 40,41 | -11,30% | 6.070.830,00 |
| 27.04.2026 | 47,77 | 47,86 | 45,32 | 45,56 | -3,88% | 2.399.933,00 |
| 24.04.2026 | 46,35 | 47,53 | 45,78 | 47,40 | 2,20% | 1.724.187,00 |
| 23.04.2026 | 46,61 | 47,00 | 45,04 | 46,38 | -0,58% | 2.631.880,00 |
| 22.04.2026 | 48,20 | 48,54 | 46,47 | 46,65 | -2,43% | 1.655.495,00 |
| 21.04.2026 | 48,89 | 49,00 | 46,93 | 47,81 | -2,39% | 1.419.565,00 |
| 20.04.2026 | 48,10 | 49,14 | 47,93 | 48,98 | 0,72% | 1.613.118,00 |
| 17.04.2026 | 48,32 | 49,18 | 48,10 | 48,63 | 1,42% | 1.916.957,00 |
| 16.04.2026 | 47,85 | 48,95 | 47,04 | 47,95 | 0,71% | 2.781.555,00 |
| 15.04.2026 | 45,40 | 47,77 | 45,06 | 47,61 | 4,89% | 2.311.128,00 |
| 14.04.2026 | 43,49 | 45,47 | 43,37 | 45,39 | 3,75% | 2.769.080,00 |
| 13.04.2026 | 42,26 | 43,76 | 42,00 | 43,75 | 2,68% | 2.004.928,00 |
| 10.04.2026 | 43,99 | 44,66 | 41,73 | 42,61 | -3,14% | 2.475.485,00 |
| 09.04.2026 | 44,73 | 45,09 | 43,70 | 43,99 | -1,90% | 1.979.054,00 |
| 08.04.2026 | 45,41 | 45,46 | 44,51 | 44,84 | 1,61% | 2.497.091,00 |
| 07.04.2026 | 42,80 | 44,29 | 42,80 | 44,13 | 2,51% | 2.149.236,00 |