72,765$
1,68%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 74,34 | 76,94 | 73,45 | 76,92 | 3,15% | 2.667.542,00 |
| 10.04.2025 | 80,20 | 80,20 | 73,44 | 74,57 | -7,73% | 2.975.121,00 |
| 09.04.2025 | 75,00 | 81,44 | 71,57 | 80,82 | 5,04% | 4.108.902,00 |
| 08.04.2025 | 80,59 | 81,32 | 75,70 | 76,94 | -1,12% | 3.033.706,00 |
| 07.04.2025 | 78,66 | 82,71 | 76,50 | 77,81 | -4,27% | 3.552.000,00 |
| 04.04.2025 | 84,50 | 84,79 | 81,20 | 81,28 | -5,76% | 2.673.981,00 |
| 03.04.2025 | 90,80 | 91,47 | 86,00 | 86,25 | -6,59% | 1.790.727,00 |
| 02.04.2025 | 90,85 | 92,87 | 90,09 | 92,33 | 1,29% | 1.305.409,00 |
| 01.04.2025 | 93,28 | 93,54 | 90,07 | 91,15 | -1,47% | 1.610.475,00 |
| 31.03.2025 | 94,39 | 94,84 | 91,15 | 92,51 | -3,23% | 2.126.736,00 |
| 28.03.2025 | 96,56 | 96,56 | 94,85 | 95,60 | -0,11% | 887.452,00 |
| 27.03.2025 | 96,65 | 97,54 | 95,41 | 95,71 | -0,44% | 902.693,00 |
| 26.03.2025 | 96,46 | 97,67 | 95,50 | 96,13 | 0,16% | 886.562,00 |
| 25.03.2025 | 97,28 | 97,44 | 95,06 | 95,98 | -1,61% | 1.029.097,00 |
| 24.03.2025 | 96,84 | 98,27 | 96,40 | 97,55 | 1,33% | 856.254,00 |
| 21.03.2025 | 96,53 | 97,09 | 95,41 | 96,27 | -0,73% | 2.205.906,00 |
| 20.03.2025 | 97,62 | 98,22 | 96,66 | 96,98 | -0,73% | 1.086.985,00 |
| 19.03.2025 | 98,42 | 98,72 | 96,73 | 97,69 | -0,71% | 1.488.466,00 |
| 18.03.2025 | 99,33 | 99,59 | 97,63 | 98,39 | -1,14% | 1.066.101,00 |
| 17.03.2025 | 99,20 | 101,22 | 99,17 | 99,52 | 0,36% | 1.044.198,00 |
| 14.03.2025 | 97,92 | 99,35 | 96,59 | 99,16 | 2,60% | 816.841,00 |
| 13.03.2025 | 98,61 | 100,29 | 96,49 | 96,65 | -1,90% | 1.042.211,00 |
| 12.03.2025 | 99,26 | 99,75 | 97,76 | 98,52 | -0,76% | 1.060.539,00 |
| 11.03.2025 | 102,50 | 102,73 | 98,80 | 99,27 | -2,84% | 1.174.585,00 |
| 10.03.2025 | 102,87 | 105,14 | 101,69 | 102,17 | -0,31% | 1.412.016,00 |
| 07.03.2025 | 100,02 | 103,17 | 100,00 | 102,49 | 2,70% | 1.016.865,00 |
| 06.03.2025 | 101,23 | 101,49 | 98,56 | 99,80 | -2,34% | 1.083.223,00 |
| 05.03.2025 | 99,95 | 102,36 | 99,30 | 102,19 | 1,69% | 994.689,00 |
| 04.03.2025 | 101,61 | 102,04 | 99,67 | 100,49 | -1,00% | 1.216.636,00 |
| 03.03.2025 | 102,55 | 103,49 | 100,87 | 101,50 | -0,74% | 1.177.156,00 |
| 28.02.2025 | 101,21 | 102,55 | 100,22 | 102,26 | 1,31% | 1.910.240,00 |
| 27.02.2025 | 99,15 | 101,79 | 99,07 | 100,94 | 1,88% | 986.467,00 |
| 26.02.2025 | 101,00 | 101,01 | 98,95 | 99,08 | -1,83% | 883.133,00 |
| 25.02.2025 | 97,66 | 101,57 | 97,50 | 100,93 | 3,86% | 1.743.605,00 |
| 24.02.2025 | 96,13 | 97,59 | 95,00 | 97,18 | 1,68% | 1.025.674,00 |
| 21.02.2025 | 95,50 | 96,06 | 94,82 | 95,57 | 0,05% | 1.101.349,00 |
| 20.02.2025 | 95,31 | 96,09 | 94,94 | 95,52 | 0,22% | 1.285.646,00 |
| 19.02.2025 | 95,11 | 95,91 | 94,80 | 95,31 | -0,49% | 1.127.906,00 |
| 18.02.2025 | 94,55 | 96,00 | 94,54 | 95,78 | 0,98% | 1.335.867,00 |
| 14.02.2025 | 96,25 | 97,74 | 94,81 | 94,85 | -1,01% | 684.501,00 |
| 13.02.2025 | 95,50 | 95,85 | 94,91 | 95,82 | 0,62% | 860.939,00 |
| 12.02.2025 | 93,56 | 95,32 | 93,25 | 95,23 | 0,28% | 1.252.963,00 |
| 11.02.2025 | 94,69 | 95,53 | 94,69 | 94,96 | -0,58% | 1.265.006,00 |
| 10.02.2025 | 95,90 | 96,36 | 94,74 | 95,51 | -0,47% | 1.334.107,00 |
| 07.02.2025 | 96,70 | 96,87 | 95,11 | 95,96 | -0,68% | 848.195,00 |
| 06.02.2025 | 97,84 | 97,88 | 96,04 | 96,62 | -0,41% | 899.885,00 |
| 05.02.2025 | 95,48 | 97,33 | 94,41 | 97,02 | 2,70% | 1.057.046,00 |
| 04.02.2025 | 94,50 | 94,97 | 93,80 | 94,47 | -0,12% | 983.243,00 |
| 03.02.2025 | 96,24 | 96,81 | 94,36 | 94,58 | -2,85% | 1.217.549,00 |
| 31.01.2025 | 95,46 | 98,04 | 95,13 | 97,35 | 1,56% | 4.073.349,00 |
| 30.01.2025 | 97,50 | 98,41 | 95,02 | 95,85 | 0,06% | 1.560.611,00 |
| 29.01.2025 | 97,78 | 98,66 | 95,45 | 95,79 | -1,50% | 1.585.724,00 |
| 28.01.2025 | 101,57 | 101,68 | 96,06 | 97,25 | -4,76% | 2.388.778,00 |
| 27.01.2025 | 103,18 | 104,44 | 101,63 | 102,11 | 0,47% | 2.659.296,00 |
| 24.01.2025 | 100,18 | 102,18 | 100,12 | 101,63 | 1,17% | 859.440,00 |
| 23.01.2025 | 100,87 | 101,10 | 99,11 | 100,45 | -0,18% | 1.284.003,00 |
| 22.01.2025 | 102,15 | 102,15 | 100,56 | 100,63 | -2,12% | 646.596,00 |
| 21.01.2025 | 102,41 | 103,49 | 102,18 | 102,81 | 1,00% | 1.164.852,00 |
| 17.01.2025 | 100,46 | 102,74 | 99,99 | 101,79 | 1,70% | 1.085.203,00 |
| 16.01.2025 | 98,60 | 100,36 | 98,09 | 100,09 | 1,69% | 1.020.259,00 |
| 15.01.2025 | 100,56 | 100,77 | 97,80 | 98,43 | 0,63% | 920.941,00 |
| 14.01.2025 | 97,66 | 98,49 | 97,48 | 97,81 | 0,14% | 967.667,00 |
| 13.01.2025 | 95,11 | 97,80 | 94,35 | 97,67 | 2,82% | 1.656.064,00 |
| 10.01.2025 | 95,88 | 96,56 | 94,57 | 94,99 | -2,46% | 1.780.587,00 |
| 08.01.2025 | 97,00 | 97,59 | 96,25 | 97,39 | 0,03% | 1.880.718,00 |
| 07.01.2025 | 98,40 | 99,47 | 97,21 | 97,36 | -0,38% | 1.849.514,00 |
| 06.01.2025 | 99,23 | 100,33 | 97,63 | 97,73 | -1,44% | 1.433.990,00 |
| 03.01.2025 | 97,60 | 99,68 | 97,52 | 99,16 | 1,70% | 1.096.248,00 |
| 02.01.2025 | 97,75 | 98,01 | 96,33 | 97,50 | -0,05% | 1.134.799,00 |
| 31.12.2024 | 97,16 | 97,87 | 96,45 | 97,55 | -0,26% | 1.326.243,00 |
| 30.12.2024 | 98,00 | 98,22 | 96,44 | 97,80 | -0,56% | 1.065.520,00 |
| 27.12.2024 | 98,95 | 100,38 | 97,84 | 98,35 | -1,29% | 1.305.644,00 |
| 26.12.2024 | 98,60 | 100,27 | 98,60 | 99,64 | 0,20% | 641.675,00 |
| 24.12.2024 | 98,35 | 99,48 | 97,81 | 99,44 | 0,54% | 425.786,00 |
| 23.12.2024 | 98,44 | 99,17 | 97,14 | 98,91 | -0,26% | 1.415.652,00 |
| 20.12.2024 | 98,55 | 100,75 | 98,03 | 99,17 | 1,93% | 4.019.521,00 |