51,860$
1,73%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |