50,480$
-0,96%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 39,91 | 42,63 | 39,20 | 41,79 | 5,42% | 540.213,00 |
| 30.07.2025 | 39,77 | 40,20 | 39,21 | 39,64 | -0,28% | 303.369,00 |
| 29.07.2025 | 40,07 | 40,27 | 39,42 | 39,75 | -0,28% | 175.190,00 |
| 28.07.2025 | 39,66 | 40,25 | 39,65 | 39,86 | -0,15% | 191.434,00 |
| 25.07.2025 | 39,83 | 39,95 | 39,62 | 39,92 | -0,08% | 126.851,00 |
| 24.07.2025 | 40,06 | 40,35 | 39,92 | 39,95 | -0,20% | 144.354,00 |
| 23.07.2025 | 39,85 | 40,25 | 39,66 | 40,03 | 1,32% | 148.240,00 |
| 22.07.2025 | 39,26 | 39,59 | 38,69 | 39,51 | 0,53% | 193.079,00 |
| 21.07.2025 | 40,04 | 40,25 | 39,28 | 39,30 | -1,90% | 154.787,00 |
| 18.07.2025 | 40,12 | 40,57 | 39,82 | 40,06 | -0,02% | 220.753,00 |
| 17.07.2025 | 39,60 | 40,43 | 39,53 | 40,07 | 1,11% | 263.515,00 |
| 16.07.2025 | 39,10 | 39,63 | 38,47 | 39,63 | 2,27% | 196.815,00 |
| 15.07.2025 | 39,69 | 39,73 | 38,38 | 38,75 | -2,25% | 437.923,00 |
| 14.07.2025 | 39,31 | 39,85 | 39,21 | 39,64 | 0,87% | 412.724,00 |
| 11.07.2025 | 38,77 | 39,35 | 38,70 | 39,30 | 0,49% | 215.329,00 |
| 10.07.2025 | 37,94 | 39,34 | 37,84 | 39,11 | 3,33% | 375.176,00 |
| 09.07.2025 | 37,88 | 38,03 | 37,55 | 37,85 | 0,16% | 241.396,00 |
| 08.07.2025 | 38,05 | 38,26 | 37,21 | 37,79 | -0,50% | 352.550,00 |
| 07.07.2025 | 37,63 | 38,36 | 37,26 | 37,98 | 44,19% | 401.279,00 |
| 31.12.2024 | 26,54 | 26,72 | 26,07 | 26,34 | -0,11% | 255.723,00 |
| 30.12.2024 | 26,53 | 26,84 | 26,25 | 26,37 | -1,97% | 126.266,00 |
| 27.12.2024 | 27,30 | 27,35 | 26,66 | 26,90 | -1,72% | 133.114,00 |
| 26.12.2024 | 26,82 | 27,49 | 26,61 | 27,37 | 1,52% | 110.765,00 |
| 24.12.2024 | 26,69 | 26,98 | 26,52 | 26,96 | 0,86% | 75.639,00 |
| 23.12.2024 | 27,07 | 27,30 | 26,58 | 26,73 | -1,04% | 163.940,00 |
| 20.12.2024 | 26,98 | 27,80 | 26,73 | 27,01 | -3,60% | 883.627,00 |
| 19.12.2024 | 28,65 | 28,82 | 27,69 | 28,02 | -1,27% | 217.302,00 |
| 18.12.2024 | 29,81 | 30,16 | 28,30 | 28,38 | -4,51% | 399.110,00 |
| 17.12.2024 | 30,00 | 30,05 | 29,59 | 29,72 | -1,82% | 229.846,00 |
| 16.12.2024 | 30,09 | 30,66 | 30,04 | 30,27 | 0,50% | 175.378,00 |
| 13.12.2024 | 30,31 | 30,50 | 29,94 | 30,12 | -0,56% | 127.552,00 |
| 12.12.2024 | 30,94 | 30,94 | 30,20 | 30,29 | -1,62% | 142.343,00 |
| 11.12.2024 | 30,71 | 31,12 | 30,40 | 30,79 | 1,38% | 346.638,00 |
| 10.12.2024 | 30,00 | 30,53 | 29,28 | 30,37 | -0,72% | 178.653,00 |
| 09.12.2024 | 30,91 | 31,13 | 30,56 | 30,59 | -1,10% | 132.795,00 |
| 06.12.2024 | 31,17 | 31,21 | 30,63 | 30,93 | -0,45% | 120.223,00 |
| 05.12.2024 | 31,36 | 31,43 | 30,95 | 31,07 | -0,64% | 133.277,00 |
| 04.12.2024 | 31,02 | 31,33 | 30,79 | 31,27 | 1,13% | 126.393,00 |
| 03.12.2024 | 30,86 | 31,00 | 30,65 | 30,92 | 0,06% | 135.438,00 |
| 02.12.2024 | 31,19 | 31,28 | 30,75 | 30,90 | -0,90% | 176.510,00 |
| 29.11.2024 | 31,51 | 31,52 | 30,96 | 31,18 | -0,10% | 71.367,00 |
| 27.11.2024 | 31,35 | 31,52 | 30,94 | 31,21 | -0,10% | 126.368,00 |
| 26.11.2024 | 30,85 | 31,47 | 30,74 | 31,24 | 0,77% | 212.241,00 |
| 25.11.2024 | 31,10 | 31,49 | 30,99 | 31,00 | 0,10% | 155.939,00 |
| 22.11.2024 | 30,73 | 31,10 | 30,53 | 30,97 | 2,58% | 164.782,00 |
| 20.11.2024 | 29,72 | 30,20 | 29,54 | 30,19 | 0,94% | 144.116,00 |
| 19.11.2024 | 29,56 | 30,19 | 29,55 | 29,91 | 0,23% | 245.497,00 |
| 18.11.2024 | 29,65 | 29,99 | 29,42 | 29,84 | 0,84% | 184.424,00 |
| 15.11.2024 | 29,75 | 29,94 | 29,11 | 29,59 | -0,24% | 268.550,00 |
| 14.11.2024 | 29,48 | 29,97 | 29,32 | 29,66 | 0,10% | 199.279,00 |
| 13.11.2024 | 30,22 | 30,36 | 29,49 | 29,63 | -1,76% | 180.154,00 |
| 12.11.2024 | 30,26 | 30,49 | 29,76 | 30,16 | 0,13% | 210.671,00 |
| 11.11.2024 | 29,72 | 30,14 | 26,77 | 30,12 | 2,97% | 346.211,00 |
| 08.11.2024 | 29,50 | 29,67 | 29,22 | 29,25 | -0,24% | 243.859,00 |
| 07.11.2024 | 29,72 | 29,90 | 28,94 | 29,32 | -1,94% | 209.586,00 |
| 06.11.2024 | 29,62 | 30,35 | 29,30 | 29,90 | 6,63% | 399.410,00 |
| 05.11.2024 | 27,43 | 28,24 | 27,39 | 28,04 | 2,37% | 196.518,00 |
| 04.11.2024 | 27,33 | 27,59 | 27,00 | 27,39 | -0,15% | 169.901,00 |
| 01.11.2024 | 26,55 | 27,51 | 26,54 | 27,43 | 3,94% | 158.687,00 |
| 31.10.2024 | 27,51 | 27,58 | 26,20 | 26,39 | 0,08% | 160.138,00 |
| 30.10.2024 | 26,38 | 26,77 | 26,35 | 26,37 | 0,15% | 160.996,00 |
| 29.10.2024 | 26,19 | 26,63 | 26,19 | 26,33 | -0,42% | 105.250,00 |
| 28.10.2024 | 26,04 | 26,53 | 26,01 | 26,44 | 2,40% | 110.162,00 |
| 25.10.2024 | 26,24 | 26,50 | 25,81 | 25,82 | -0,81% | 103.598,00 |
| 24.10.2024 | 25,67 | 26,27 | 25,63 | 26,03 | 1,56% | 181.302,00 |
| 23.10.2024 | 26,09 | 26,44 | 25,36 | 25,63 | -2,14% | 154.360,00 |
| 22.10.2024 | 26,10 | 26,41 | 25,86 | 26,19 | 0,04% | 130.979,00 |
| 21.10.2024 | 27,10 | 27,11 | 26,13 | 26,18 | -3,39% | 118.036,00 |
| 18.10.2024 | 26,83 | 27,33 | 26,78 | 27,10 | 0,11% | 237.895,00 |
| 17.10.2024 | 27,19 | 27,28 | 26,95 | 27,07 | 0,26% | 151.559,00 |
| 16.10.2024 | 26,91 | 27,20 | 26,83 | 27,00 | 1,39% | 199.531,00 |
| 15.10.2024 | 26,42 | 27,31 | 26,42 | 26,63 | 0,11% | 212.864,00 |
| 14.10.2024 | 26,08 | 26,78 | 25,89 | 26,60 | 2,15% | 215.320,00 |
| 11.10.2024 | 24,99 | 26,06 | 24,78 | 26,04 | 6,16% | 202.202,00 |
| 10.10.2024 | 24,12 | 24,57 | 24,02 | 24,53 | 1,15% | 238.674,00 |
| 09.10.2024 | 23,72 | 24,31 | 23,51 | 24,25 | 2,28% | 174.989,00 |
| 08.10.2024 | 23,39 | 23,73 | 23,14 | 23,71 | 1,63% | 169.656,00 |
| 07.10.2024 | 23,58 | 23,58 | 23,10 | 23,33 | -1,52% | 151.482,00 |