61,930$
0,11%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 61,81 | 62,07 | 61,07 | 61,93 | 0,11% | 288.001,00 |
| 09.04.2026 | 59,00 | 62,25 | 59,00 | 61,86 | 4,09% | 506.918,00 |
| 08.04.2026 | 59,18 | 60,24 | 58,16 | 59,43 | 5,62% | 554.754,00 |
| 07.04.2026 | 55,65 | 56,71 | 54,93 | 56,27 | 0,50% | 284.351,00 |
| 06.04.2026 | 55,28 | 56,04 | 54,74 | 55,99 | 1,28% | 258.622,00 |
| 02.04.2026 | 54,50 | 55,39 | 51,85 | 55,28 | -1,64% | 328.419,00 |
| 01.04.2026 | 55,51 | 58,36 | 55,13 | 56,20 | 3,27% | 482.111,00 |
| 31.03.2026 | 53,31 | 54,44 | 51,99 | 54,42 | 4,09% | 314.599,00 |
| 30.03.2026 | 54,03 | 54,03 | 51,91 | 52,28 | 0,11% | 173.625,00 |
| 27.03.2026 | 53,97 | 54,62 | 52,21 | 52,22 | -4,08% | 170.744,00 |
| 26.03.2026 | 53,22 | 54,63 | 53,22 | 54,44 | 1,04% | 224.496,00 |
| 25.03.2026 | 52,75 | 54,01 | 52,73 | 53,88 | 3,74% | 183.500,00 |
| 24.03.2026 | 51,26 | 52,33 | 51,21 | 51,94 | -0,36% | 165.399,00 |
| 23.03.2026 | 52,21 | 53,39 | 51,59 | 52,13 | 2,56% | 252.873,00 |
| 20.03.2026 | 51,94 | 52,31 | 50,39 | 50,83 | -2,34% | 563.218,00 |
| 19.03.2026 | 50,25 | 52,08 | 49,31 | 52,05 | 3,66% | 318.418,00 |
| 18.03.2026 | 50,83 | 51,00 | 50,16 | 50,21 | -1,76% | 289.405,00 |
| 17.03.2026 | 51,39 | 52,03 | 51,00 | 51,11 | 0,75% | 249.222,00 |
| 16.03.2026 | 51,89 | 51,89 | 50,54 | 50,73 | 0,59% | 214.214,00 |
| 13.03.2026 | 50,66 | 51,43 | 49,98 | 50,43 | 0,28% | 261.059,00 |
| 12.03.2026 | 49,20 | 50,30 | 49,05 | 50,29 | -0,85% | 318.316,00 |
| 11.03.2026 | 50,81 | 51,67 | 50,13 | 50,72 | -1,63% | 173.378,00 |
| 10.03.2026 | 51,65 | 52,76 | 50,79 | 51,56 | 0,00% | 203.294,00 |
| 09.03.2026 | 49,38 | 51,73 | 49,26 | 51,56 | 0,74% | 271.197,00 |
| 06.03.2026 | 51,70 | 51,83 | 50,09 | 51,18 | -4,18% | 273.081,00 |
| 05.03.2026 | 53,48 | 54,62 | 52,26 | 53,41 | -2,32% | 365.089,00 |
| 04.03.2026 | 54,75 | 55,10 | 53,63 | 54,68 | 1,67% | 261.044,00 |
| 03.03.2026 | 51,18 | 54,29 | 51,18 | 53,78 | -2,13% | 308.065,00 |
| 02.03.2026 | 52,94 | 55,57 | 52,41 | 54,95 | 2,02% | 256.458,00 |
| 27.02.2026 | 55,19 | 55,20 | 52,46 | 53,86 | -3,44% | 440.480,00 |
| 26.02.2026 | 57,03 | 57,03 | 54,27 | 55,78 | -1,15% | 271.099,00 |
| 25.02.2026 | 54,79 | 56,97 | 53,90 | 56,43 | 3,79% | 370.731,00 |
| 24.02.2026 | 52,02 | 54,68 | 51,97 | 54,37 | 2,14% | 360.908,00 |
| 20.02.2026 | 52,06 | 53,30 | 51,83 | 53,23 | 0,64% | 214.213,00 |
| 19.02.2026 | 51,67 | 52,93 | 51,23 | 52,89 | 0,32% | 144.932,00 |
| 18.02.2026 | 52,58 | 53,50 | 52,24 | 52,72 | 1,50% | 119.330,00 |
| 17.02.2026 | 51,31 | 52,37 | 51,31 | 51,94 | 0,17% | 172.450,00 |
| 13.02.2026 | 51,78 | 52,25 | 50,20 | 51,85 | -0,88% | 145.616,00 |
| 12.02.2026 | 51,94 | 53,27 | 51,08 | 52,31 | 0,75% | 282.073,00 |
| 11.02.2026 | 52,47 | 52,51 | 50,80 | 51,92 | 0,58% | 264.546,00 |
| 10.02.2026 | 51,60 | 52,03 | 50,72 | 51,62 | -0,46% | 256.778,00 |
| 09.02.2026 | 51,08 | 53,00 | 50,97 | 51,86 | 1,73% | 273.928,00 |
| 06.02.2026 | 49,38 | 51,52 | 49,38 | 50,98 | 5,07% | 303.333,00 |
| 05.02.2026 | 49,03 | 51,51 | 45,85 | 48,52 | -7,60% | 665.210,00 |
| 04.02.2026 | 51,17 | 52,98 | 50,75 | 52,51 | 1,63% | 414.672,00 |
| 03.02.2026 | 55,90 | 56,20 | 50,41 | 51,67 | -7,48% | 376.576,00 |
| 02.02.2026 | 55,67 | 56,46 | 55,07 | 55,85 | 0,78% | 186.897,00 |
| 30.01.2026 | 54,31 | 56,09 | 54,05 | 55,42 | 0,53% | 428.641,00 |
| 29.01.2026 | 55,44 | 55,90 | 54,50 | 55,13 | -0,29% | 238.135,00 |
| 28.01.2026 | 55,72 | 56,30 | 55,26 | 55,29 | -0,50% | 188.328,00 |
| 27.01.2026 | 55,42 | 55,82 | 54,97 | 55,57 | 0,31% | 106.288,00 |
| 26.01.2026 | 55,28 | 55,96 | 54,37 | 55,40 | -0,32% | 191.488,00 |
| 22.01.2026 | 55,88 | 56,29 | 55,10 | 55,58 | 1,20% | 251.888,00 |
| 21.01.2026 | 54,38 | 55,38 | 53,86 | 54,92 | 1,72% | 208.496,00 |
| 20.01.2026 | 53,68 | 54,36 | 52,00 | 53,99 | -0,81% | 205.078,00 |
| 16.01.2026 | 54,68 | 54,99 | 53,93 | 54,43 | -0,17% | 190.708,00 |
| 15.01.2026 | 52,99 | 55,10 | 52,99 | 54,52 | 3,38% | 201.953,00 |
| 14.01.2026 | 52,70 | 53,03 | 51,58 | 52,74 | 0,23% | 168.600,00 |
| 13.01.2026 | 52,33 | 53,04 | 51,12 | 52,62 | 0,19% | 204.519,00 |
| 12.01.2026 | 50,75 | 52,71 | 49,23 | 52,52 | 2,24% | 207.288,00 |
| 09.01.2026 | 51,00 | 51,60 | 50,40 | 51,37 | 1,02% | 199.727,00 |
| 08.01.2026 | 47,89 | 50,97 | 47,89 | 50,85 | 4,91% | 320.816,00 |
| 07.01.2026 | 49,02 | 49,55 | 47,65 | 48,47 | -2,42% | 158.420,00 |
| 06.01.2026 | 49,02 | 50,23 | 48,33 | 49,67 | 0,79% | 247.043,00 |
| 05.01.2026 | 47,62 | 50,95 | 47,60 | 49,28 | 4,01% | 338.858,00 |
| 02.01.2026 | 46,75 | 47,77 | 46,49 | 47,38 | 0,81% | 159.097,00 |
| 31.12.2025 | 47,63 | 47,86 | 46,75 | 47,00 | -1,14% | 124.564,00 |
| 30.12.2025 | 47,86 | 48,23 | 47,49 | 47,54 | -1,10% | 116.679,00 |
| 29.12.2025 | 47,20 | 48,46 | 47,20 | 48,07 | -0,64% | 122.709,00 |
| 26.12.2025 | 49,00 | 49,00 | 48,28 | 48,38 | -0,06% | 99.199,00 |
| 24.12.2025 | 48,37 | 48,71 | 48,23 | 48,41 | -0,33% | 44.595,00 |
| 23.12.2025 | 48,24 | 48,65 | 47,70 | 48,57 | 0,89% | 250.649,00 |
| 22.12.2025 | 47,75 | 48,45 | 47,43 | 48,14 | 1,26% | 154.179,00 |
| 19.12.2025 | 47,76 | 48,20 | 47,33 | 47,54 | -0,25% | 367.697,00 |
| 18.12.2025 | 47,71 | 48,84 | 47,17 | 47,66 | 1,66% | 273.278,00 |
| 17.12.2025 | 48,02 | 48,52 | 46,02 | 46,88 | -2,17% | 254.225,00 |
| 16.12.2025 | 47,51 | 48,77 | 47,51 | 47,92 | 0,55% | 180.182,00 |
| 15.12.2025 | 47,95 | 48,84 | 47,27 | 47,66 | -0,06% | 176.570,00 |
| 12.12.2025 | 48,75 | 49,29 | 47,32 | 47,69 | -3,11% | 388.618,00 |
| 11.12.2025 | 47,50 | 49,38 | 47,21 | 49,22 | 2,33% | 351.043,00 |
| 10.12.2025 | 46,85 | 48,73 | 46,02 | 48,10 | 3,57% | 319.511,00 |
| 09.12.2025 | 45,84 | 47,14 | 45,67 | 46,44 | 0,80% | 200.505,00 |
| 08.12.2025 | 46,34 | 47,04 | 46,04 | 46,07 | -1,52% | 265.586,00 |
| 05.12.2025 | 46,94 | 47,04 | 45,99 | 46,78 | 0,80% | 301.896,00 |
| 04.12.2025 | 43,92 | 46,73 | 43,92 | 46,41 | 2,88% | 280.248,00 |
| 03.12.2025 | 43,52 | 45,18 | 43,51 | 45,11 | 3,34% | 196.566,00 |
| 02.12.2025 | 43,92 | 44,36 | 43,17 | 43,65 | -0,46% | 160.818,00 |
| 01.12.2025 | 44,14 | 45,11 | 43,65 | 43,85 | -2,21% | 215.086,00 |
| 28.11.2025 | 45,30 | 45,48 | 44,81 | 44,84 | -0,71% | 71.580,00 |
| 26.11.2025 | 44,92 | 45,89 | 44,84 | 45,16 | 0,60% | 262.788,00 |
| 25.11.2025 | 44,53 | 45,26 | 44,22 | 44,89 | 1,26% | 158.373,00 |
| 24.11.2025 | 43,23 | 44,50 | 42,93 | 44,33 | 3,00% | 224.393,00 |
| 20.11.2025 | 43,31 | 44,00 | 42,68 | 43,04 | 2,04% | 342.409,00 |
| 19.11.2025 | 42,01 | 42,67 | 41,56 | 42,18 | -0,45% | 156.064,00 |
| 18.11.2025 | 41,47 | 42,56 | 41,47 | 42,37 | 1,05% | 212.529,00 |
| 17.11.2025 | 43,97 | 44,14 | 41,81 | 41,93 | -3,05% | 127.813,00 |
| 13.11.2025 | 44,25 | 44,49 | 42,82 | 43,25 | -2,90% | 134.377,00 |
| 12.11.2025 | 44,38 | 45,24 | 44,10 | 44,54 | 1,27% | 180.168,00 |
| 11.11.2025 | 44,68 | 45,53 | 43,67 | 43,98 | -2,74% | 126.010,00 |
| 10.11.2025 | 45,45 | 46,88 | 44,58 | 45,22 | 1,69% | 153.284,00 |