84,650$
2,12%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 83,39 | 85,35 | 83,39 | 84,63 | 2,09% | - |
| 04.09.2025 | 82,02 | 83,01 | 81,31 | 82,89 | 1,63% | 696.723,00 |
| 03.09.2025 | 80,52 | 81,73 | 80,26 | 81,56 | 0,80% | 1.026.702,00 |
| 02.09.2025 | 81,50 | 81,89 | 80,44 | 80,91 | -1,86% | 1.226.466,00 |
| 29.08.2025 | 81,88 | 82,69 | 81,57 | 82,44 | 0,75% | 890.870,00 |
| 28.08.2025 | 81,93 | 82,05 | 80,64 | 81,83 | 0,13% | 793.818,00 |
| 27.08.2025 | 81,02 | 82,51 | 80,88 | 81,72 | 1,10% | 905.406,00 |
| 26.08.2025 | 80,46 | 81,38 | 79,76 | 80,83 | 0,51% | 1.814.290,00 |
| 25.08.2025 | 80,48 | 81,00 | 79,65 | 80,42 | -0,63% | 940.090,00 |
| 22.08.2025 | 77,80 | 81,42 | 77,59 | 80,93 | 4,55% | 1.139.490,00 |
| 21.08.2025 | 76,77 | 77,54 | 76,51 | 77,41 | -0,06% | 716.307,00 |
| 20.08.2025 | 78,60 | 79,23 | 77,24 | 77,46 | -1,03% | 949.159,00 |
| 19.08.2025 | 77,99 | 79,35 | 77,51 | 78,27 | 1,37% | 1.290.755,00 |
| 18.08.2025 | 76,30 | 78,16 | 76,00 | 77,21 | 1,47% | 1.596.165,00 |
| 15.08.2025 | 75,01 | 76,30 | 74,55 | 76,09 | 2,12% | 1.892.711,00 |
| 14.08.2025 | 73,84 | 74,88 | 73,01 | 74,51 | -0,63% | 1.144.041,00 |
| 13.08.2025 | 73,53 | 75,27 | 73,10 | 74,98 | 1,75% | 1.498.382,00 |
| 12.08.2025 | 72,59 | 73,73 | 71,55 | 73,69 | 2,55% | 1.967.741,00 |
| 11.08.2025 | 74,30 | 74,85 | 71,64 | 71,86 | -3,17% | 1.928.947,00 |
| 08.08.2025 | 74,55 | 75,44 | 73,97 | 74,21 | -0,47% | 915.043,00 |
| 07.08.2025 | 74,64 | 75,60 | 73,51 | 74,56 | 0,96% | 2.092.945,00 |
| 06.08.2025 | 78,37 | 78,51 | 73,64 | 73,85 | -5,49% | 2.984.769,00 |
| 05.08.2025 | 77,96 | 78,53 | 77,01 | 78,14 | 1,32% | 1.013.504,00 |
| 04.08.2025 | 76,13 | 77,53 | 75,66 | 77,12 | 1,46% | 1.303.122,00 |
| 01.08.2025 | 76,72 | 77,04 | 74,71 | 76,01 | -0,55% | 1.745.352,00 |
| 31.07.2025 | 77,55 | 78,18 | 76,23 | 76,43 | -2,05% | 2.659.092,00 |
| 30.07.2025 | 79,54 | 80,15 | 77,47 | 78,03 | -1,82% | 1.290.807,00 |
| 29.07.2025 | 79,40 | 79,58 | 78,66 | 79,48 | 0,46% | 1.169.909,00 |
| 28.07.2025 | 81,73 | 81,74 | 79,12 | 79,12 | -3,74% | 1.233.404,00 |
| 25.07.2025 | 81,96 | 82,48 | 79,00 | 82,19 | 0,17% | 1.805.460,00 |
| 24.07.2025 | 82,47 | 83,03 | 82,01 | 82,05 | -1,07% | 1.409.518,00 |
| 23.07.2025 | 81,02 | 83,36 | 80,53 | 82,94 | 2,79% | 3.143.895,00 |
| 22.07.2025 | 78,71 | 81,66 | 77,90 | 80,69 | 3,09% | 2.554.211,00 |
| 21.07.2025 | 78,89 | 79,37 | 77,97 | 78,27 | 0,13% | 1.204.158,00 |
| 18.07.2025 | 78,83 | 79,30 | 77,79 | 78,17 | -0,91% | 1.471.583,00 |
| 17.07.2025 | 78,26 | 79,59 | 78,06 | 78,89 | 0,95% | 1.602.560,00 |
| 16.07.2025 | 77,82 | 79,20 | 77,01 | 78,15 | 1,07% | 1.297.572,00 |
| 15.07.2025 | 79,13 | 79,66 | 77,20 | 77,32 | -1,64% | 1.345.282,00 |
| 14.07.2025 | 79,75 | 80,36 | 78,11 | 78,61 | -1,18% | 2.185.266,00 |
| 11.07.2025 | 78,00 | 80,00 | 77,75 | 79,55 | 0,33% | 1.310.761,00 |
| 10.07.2025 | 77,49 | 79,76 | 77,05 | 79,29 | 2,88% | 1.422.745,00 |
| 09.07.2025 | 77,41 | 78,38 | 76,22 | 77,07 | 0,06% | 1.304.094,00 |
| 08.07.2025 | 74,87 | 77,52 | 74,81 | 77,02 | 2,64% | 1.864.998,00 |
| 07.07.2025 | 76,59 | 77,07 | 74,53 | 75,04 | -2,44% | 2.172.572,00 |
| 03.07.2025 | 76,38 | 77,19 | 75,99 | 76,92 | 0,85% | 904.443,00 |
| 02.07.2025 | 74,92 | 76,43 | 74,55 | 76,27 | 2,39% | 1.735.072,00 |
| 01.07.2025 | 72,51 | 76,15 | 72,05 | 74,49 | 2,56% | 1.795.306,00 |
| 30.06.2025 | 72,27 | 72,82 | 70,98 | 72,63 | -1,01% | 1.593.810,00 |
| 27.06.2025 | 74,03 | 74,75 | 73,04 | 73,37 | -1,13% | 2.406.156,00 |
| 26.06.2025 | 74,14 | 74,82 | 73,46 | 74,21 | 0,72% | 1.860.308,00 |
| 25.06.2025 | 74,33 | 75,00 | 73,25 | 73,68 | -2,24% | 2.026.337,00 |
| 24.06.2025 | 73,10 | 75,80 | 73,02 | 75,37 | 3,36% | 2.917.750,00 |
| 23.06.2025 | 71,65 | 73,05 | 71,21 | 72,92 | 2,17% | 1.749.982,00 |
| 20.06.2025 | 71,75 | 72,20 | 71,11 | 71,37 | 0,69% | 3.295.077,00 |
| 18.06.2025 | 71,47 | 72,04 | 70,83 | 70,88 | -0,48% | 1.657.811,00 |
| 17.06.2025 | 72,59 | 72,61 | 70,89 | 71,22 | -1,95% | 1.370.631,00 |
| 16.06.2025 | 72,81 | 73,16 | 71,91 | 72,64 | 0,73% | 1.789.286,00 |
| 13.06.2025 | 72,10 | 73,02 | 71,50 | 72,11 | -1,30% | 1.127.945,00 |
| 12.06.2025 | 73,06 | 73,29 | 72,28 | 73,06 | -0,18% | 985.013,00 |
| 11.06.2025 | 73,65 | 74,45 | 72,81 | 73,19 | -0,19% | 1.563.541,00 |
| 10.06.2025 | 72,23 | 74,37 | 71,79 | 73,33 | 2,20% | 1.764.974,00 |
| 09.06.2025 | 71,00 | 72,55 | 70,60 | 71,75 | 1,73% | 1.276.064,00 |
| 06.06.2025 | 70,42 | 71,31 | 70,10 | 70,53 | 1,41% | 1.144.776,00 |
| 05.06.2025 | 71,15 | 71,15 | 69,32 | 69,55 | -1,45% | 1.417.865,00 |
| 04.06.2025 | 70,57 | 71,36 | 70,10 | 70,57 | 0,38% | 1.723.563,00 |
| 03.06.2025 | 69,60 | 70,50 | 68,43 | 70,30 | 1,01% | 1.626.154,00 |
| 02.06.2025 | 70,00 | 70,00 | 68,30 | 69,60 | -0,84% | 1.535.566,00 |
| 30.05.2025 | 70,87 | 71,01 | 69,73 | 70,19 | -1,49% | 2.295.767,00 |
| 29.05.2025 | 70,53 | 71,95 | 70,25 | 71,25 | 2,27% | 1.587.529,00 |
| 28.05.2025 | 70,56 | 70,56 | 69,05 | 69,67 | -0,98% | 1.314.509,00 |
| 27.05.2025 | 69,13 | 70,57 | 68,04 | 70,36 | 3,73% | 2.219.790,00 |
| 23.05.2025 | 67,80 | 68,48 | 67,37 | 67,83 | -1,14% | 1.310.458,00 |
| 22.05.2025 | 68,61 | 69,03 | 67,49 | 68,61 | 0,06% | 1.624.071,00 |
| 21.05.2025 | 71,15 | 71,81 | 68,53 | 68,57 | -5,00% | 1.870.951,00 |
| 20.05.2025 | 73,48 | 73,77 | 72,11 | 72,18 | -2,53% | 1.481.204,00 |
| 19.05.2025 | 72,00 | 74,39 | 71,60 | 74,05 | 1,65% | 1.899.308,00 |
| 16.05.2025 | 71,75 | 72,88 | 71,28 | 72,85 | 1,80% | 1.599.478,00 |
| 15.05.2025 | 71,00 | 71,60 | 70,20 | 71,56 | 0,80% | 1.848.861,00 |
| 14.05.2025 | 72,14 | 72,25 | 70,15 | 70,99 | -1,95% | 2.692.086,00 |
| 13.05.2025 | 74,95 | 75,46 | 71,73 | 72,40 | -2,47% | 2.025.636,00 |
| 12.05.2025 | 76,24 | 76,75 | 73,06 | 74,23 | 0,22% | 2.399.044,00 |
| 09.05.2025 | 73,84 | 74,62 | 73,48 | 74,07 | 0,52% | 1.349.727,00 |
| 08.05.2025 | 72,28 | 74,72 | 71,84 | 73,69 | 2,50% | 1.791.146,00 |
| 07.05.2025 | 71,58 | 72,57 | 71,35 | 71,89 | 0,45% | 1.831.303,00 |
| 06.05.2025 | 73,04 | 73,43 | 71,51 | 71,57 | -2,68% | 1.686.757,00 |
| 05.05.2025 | 74,52 | 74,52 | 73,17 | 73,54 | -1,25% | 1.809.260,00 |
| 02.05.2025 | 75,05 | 75,52 | 73,89 | 74,47 | 1,43% | 1.389.067,00 |
| 01.05.2025 | 73,00 | 74,27 | 71,95 | 73,42 | 1,05% | 1.671.696,00 |
| 30.04.2025 | 71,64 | 72,94 | 70,57 | 72,66 | 0,12% | 2.479.522,00 |
| 29.04.2025 | 75,07 | 75,50 | 71,63 | 72,57 | -5,73% | 3.466.778,00 |
| 28.04.2025 | 76,13 | 77,22 | 75,59 | 76,98 | 1,45% | 1.680.514,00 |
| 25.04.2025 | 77,00 | 77,56 | 75,10 | 75,88 | -1,79% | 1.220.449,00 |
| 24.04.2025 | 77,35 | 77,76 | 76,51 | 77,26 | 0,38% | 1.115.085,00 |
| 23.04.2025 | 78,74 | 80,05 | 76,44 | 76,97 | 0,93% | 1.462.283,00 |
| 22.04.2025 | 77,12 | 77,88 | 75,53 | 76,26 | 0,70% | 1.449.960,00 |
| 21.04.2025 | 76,61 | 76,79 | 74,46 | 75,73 | -2,71% | 1.663.726,00 |
| 17.04.2025 | 77,62 | 78,81 | 77,29 | 77,84 | 0,93% | 1.628.010,00 |
| 16.04.2025 | 79,24 | 79,73 | 76,43 | 77,12 | -2,53% | 1.554.520,00 |
| 15.04.2025 | 79,42 | 80,46 | 78,89 | 79,12 | -0,73% | 1.286.852,00 |
| 14.04.2025 | 78,15 | 80,37 | 77,58 | 79,70 | 3,61% | 2.157.659,00 |