48,380$
-0,06%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 43,73 | 44,56 | 42,61 | 44,47 | 1,81% | 264.957,00 |
| 06.11.2025 | 43,31 | 44,20 | 42,62 | 43,68 | 0,18% | 259.644,00 |
| 05.11.2025 | 44,04 | 44,40 | 42,64 | 43,60 | 1,00% | 262.869,00 |
| 04.11.2025 | 45,35 | 46,01 | 43,07 | 43,17 | -6,60% | 373.196,00 |
| 03.11.2025 | 48,13 | 48,13 | 45,34 | 46,22 | -3,91% | 336.954,00 |
| 31.10.2025 | 49,03 | 49,46 | 47,75 | 48,10 | -3,22% | 353.588,00 |
| 30.10.2025 | 50,87 | 54,99 | 49,67 | 49,70 | 0,89% | 709.809,00 |
| 29.10.2025 | 49,59 | 50,17 | 48,55 | 49,26 | -0,53% | 290.196,00 |
| 28.10.2025 | 49,36 | 50,10 | 49,11 | 49,52 | -0,02% | 240.552,00 |
| 27.10.2025 | 47,47 | 49,72 | 47,47 | 49,53 | 2,78% | 227.550,00 |
| 24.10.2025 | 47,47 | 48,37 | 47,47 | 48,19 | 2,23% | 132.524,00 |
| 23.10.2025 | 47,23 | 47,46 | 46,76 | 47,14 | -0,06% | 107.386,00 |
| 22.10.2025 | 47,46 | 47,46 | 46,68 | 47,17 | -0,88% | 161.089,00 |
| 21.10.2025 | 47,29 | 47,78 | 46,96 | 47,59 | 0,66% | 107.589,00 |
| 20.10.2025 | 46,71 | 47,65 | 46,61 | 47,28 | 2,01% | 140.767,00 |
| 17.10.2025 | 45,15 | 46,58 | 44,57 | 46,35 | 1,40% | 188.909,00 |
| 16.10.2025 | 47,78 | 47,78 | 45,69 | 45,71 | -3,93% | 172.527,00 |
| 15.10.2025 | 48,02 | 48,88 | 47,21 | 47,58 | -0,10% | 210.878,00 |
| 14.10.2025 | 45,86 | 47,71 | 45,40 | 47,63 | 3,34% | 210.805,00 |
| 13.10.2025 | 44,56 | 46,17 | 44,26 | 46,09 | 4,23% | 249.542,00 |
| 10.10.2025 | 45,27 | 45,57 | 44,01 | 44,22 | -0,94% | 191.563,00 |
| 09.10.2025 | 44,14 | 44,77 | 43,75 | 44,64 | 1,06% | 213.962,00 |
| 08.10.2025 | 44,55 | 44,75 | 43,75 | 44,17 | -0,65% | 238.012,00 |
| 07.10.2025 | 45,13 | 45,41 | 44,24 | 44,46 | -1,22% | 421.382,00 |
| 06.10.2025 | 46,37 | 46,75 | 44,96 | 45,01 | -2,62% | 222.138,00 |
| 02.10.2025 | 46,33 | 46,88 | 46,02 | 46,22 | -0,04% | 177.574,00 |
| 01.10.2025 | 48,47 | 48,47 | 46,23 | 46,24 | -3,99% | 211.877,00 |
| 30.09.2025 | 48,98 | 49,70 | 47,94 | 48,16 | -1,71% | 238.350,00 |
| 29.09.2025 | 48,89 | 49,40 | 48,63 | 49,00 | 0,12% | 187.961,00 |
| 26.09.2025 | 48,53 | 49,32 | 48,36 | 48,94 | 1,85% | 248.914,00 |
| 25.09.2025 | 47,38 | 48,23 | 46,88 | 48,05 | 0,88% | 233.940,00 |
| 24.09.2025 | 49,13 | 49,46 | 47,55 | 47,63 | -1,67% | 203.810,00 |
| 23.09.2025 | 49,05 | 49,91 | 48,39 | 48,44 | -0,74% | 222.209,00 |
| 22.09.2025 | 49,30 | 50,46 | 48,55 | 48,80 | -0,12% | 347.146,00 |
| 19.09.2025 | 49,59 | 49,84 | 48,74 | 48,86 | -2,28% | 842.318,00 |
| 18.09.2025 | 48,28 | 50,31 | 48,28 | 50,00 | 3,43% | 272.130,00 |
| 17.09.2025 | 48,74 | 49,22 | 48,13 | 48,34 | -0,33% | 196.557,00 |
| 16.09.2025 | 48,04 | 48,89 | 47,88 | 48,50 | 0,27% | 312.633,00 |
| 15.09.2025 | 48,78 | 49,31 | 47,89 | 48,37 | -0,41% | 313.556,00 |
| 12.09.2025 | 48,09 | 48,76 | 47,74 | 48,57 | 0,56% | 259.504,00 |
| 11.09.2025 | 46,94 | 48,40 | 46,55 | 48,30 | 3,69% | 418.091,00 |
| 10.09.2025 | 46,50 | 47,03 | 46,33 | 46,58 | 0,09% | 308.042,00 |
| 09.09.2025 | 45,30 | 46,94 | 44,79 | 46,54 | 3,77% | 543.481,00 |
| 08.09.2025 | 44,71 | 45,36 | 44,29 | 44,85 | 0,88% | 598.194,00 |
| 05.09.2025 | 42,75 | 45,08 | 42,15 | 44,46 | 4,34% | 954.865,00 |
| 04.09.2025 | 46,04 | 47,00 | 41,93 | 42,61 | -15,10% | 1.492.401,00 |
| 03.09.2025 | 50,46 | 50,82 | 49,66 | 50,19 | -0,57% | 304.520,00 |
| 02.09.2025 | 50,36 | 51,25 | 49,17 | 50,48 | -0,96% | 237.063,00 |
| 29.08.2025 | 51,35 | 51,35 | 50,16 | 50,97 | -0,59% | 196.381,00 |
| 28.08.2025 | 50,87 | 51,65 | 50,15 | 51,27 | 1,24% | 200.382,00 |
| 27.08.2025 | 51,00 | 51,20 | 49,83 | 50,64 | -1,06% | 208.349,00 |
| 26.08.2025 | 49,93 | 51,21 | 49,41 | 51,18 | 1,89% | 244.255,00 |
| 25.08.2025 | 49,14 | 50,83 | 48,77 | 50,23 | 2,55% | 227.244,00 |
| 22.08.2025 | 47,20 | 49,47 | 47,20 | 48,98 | 3,84% | 476.561,00 |
| 21.08.2025 | 46,93 | 47,34 | 45,79 | 47,17 | 0,83% | 132.938,00 |
| 20.08.2025 | 47,07 | 47,20 | 45,88 | 46,78 | -0,83% | 172.139,00 |
| 19.08.2025 | 48,18 | 48,73 | 46,64 | 47,17 | -1,34% | 204.247,00 |
| 18.08.2025 | 47,09 | 48,14 | 47,09 | 47,81 | 1,64% | 177.469,00 |
| 15.08.2025 | 47,29 | 47,37 | 46,13 | 47,04 | -0,21% | 325.073,00 |
| 14.08.2025 | 47,38 | 47,89 | 46,71 | 47,14 | -1,69% | 150.846,00 |
| 13.08.2025 | 48,01 | 48,45 | 47,15 | 47,95 | 0,36% | 194.585,00 |
| 12.08.2025 | 45,90 | 47,91 | 45,70 | 47,78 | 5,38% | 259.538,00 |
| 11.08.2025 | 44,59 | 45,39 | 44,58 | 45,34 | 1,55% | 209.218,00 |
| 08.08.2025 | 44,83 | 45,21 | 44,61 | 44,65 | 0,79% | 174.793,00 |
| 07.08.2025 | 46,10 | 46,18 | 43,89 | 44,30 | -3,28% | 179.956,00 |
| 06.08.2025 | 44,89 | 45,81 | 44,00 | 45,80 | 2,83% | 318.520,00 |
| 05.08.2025 | 41,35 | 44,61 | 40,91 | 44,54 | 9,65% | 437.015,00 |
| 04.08.2025 | 39,93 | 40,88 | 39,75 | 40,62 | 2,63% | 274.493,00 |
| 01.08.2025 | 40,70 | 40,97 | 39,20 | 39,58 | -5,29% | 375.126,00 |