51,445$
0,52%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,85 | 51,43 | 48,44 | 51,18 | 0,89% | 143,00 |
| 06.03.2026 | 50,87 | 51,26 | 49,60 | 50,73 | -2,05% | 143,00 |
| 05.03.2026 | 52,94 | 53,40 | 51,51 | 51,79 | -3,34% | 143,00 |
| 04.03.2026 | 52,08 | 53,60 | 51,60 | 53,58 | 2,60% | 2.156.636,00 |
| 03.03.2026 | 51,24 | 52,73 | 49,50 | 52,22 | -0,78% | 2.269.908,00 |
| 02.03.2026 | 53,40 | 53,92 | 52,57 | 52,63 | -2,61% | 2.246.213,00 |
| 27.02.2026 | 54,27 | 54,59 | 52,50 | 54,04 | -1,96% | 12.554.712,00 |
| 26.02.2026 | 54,26 | 55,27 | 54,20 | 55,12 | 1,96% | 1.765.660,00 |
| 25.02.2026 | 53,61 | 54,16 | 52,51 | 54,06 | 0,63% | 1.785.717,00 |
| 24.02.2026 | 53,55 | 55,21 | 53,17 | 53,72 | -0,06% | 1.882.141,00 |
| 23.02.2026 | 53,36 | 53,89 | 52,82 | 53,75 | 0,19% | 1.517.117,00 |
| 20.02.2026 | 53,45 | 53,90 | 52,62 | 53,65 | 0,47% | 1.270.462,00 |
| 19.02.2026 | 54,13 | 54,25 | 52,81 | 53,40 | -1,40% | 1.455.264,00 |
| 18.02.2026 | 54,28 | 55,02 | 53,93 | 54,16 | -0,46% | 1.471.397,00 |
| 17.02.2026 | 54,10 | 55,01 | 52,23 | 54,41 | 3,66% | 2.271.633,00 |
| 13.02.2026 | 51,19 | 53,36 | 51,01 | 52,49 | 4,15% | 2.009.778,00 |
| 12.02.2026 | 53,70 | 54,65 | 50,10 | 50,40 | -6,25% | 3.304.896,00 |
| 11.02.2026 | 56,94 | 57,32 | 53,71 | 53,76 | -5,45% | 2.407.845,00 |
| 10.02.2026 | 56,53 | 57,20 | 56,10 | 56,86 | 1,17% | 1.664.255,00 |
| 09.02.2026 | 55,60 | 56,32 | 54,37 | 56,20 | 0,54% | 1.325.908,00 |
| 06.02.2026 | 55,00 | 56,07 | 54,39 | 55,90 | 1,38% | 1.775.071,00 |
| 05.02.2026 | 54,95 | 55,64 | 53,67 | 55,14 | -0,31% | 1.995.253,00 |
| 04.02.2026 | 54,16 | 56,52 | 54,16 | 55,31 | 2,77% | 3.049.920,00 |
| 03.02.2026 | 53,67 | 54,53 | 53,14 | 53,82 | -0,61% | 2.370.526,00 |
| 02.02.2026 | 54,56 | 55,28 | 53,70 | 54,15 | -0,90% | 2.452.417,00 |
| 30.01.2026 | 54,35 | 55,03 | 53,18 | 54,64 | 1,09% | 5.352.126,00 |
| 29.01.2026 | 55,01 | 55,34 | 53,14 | 54,05 | -1,03% | 3.199.282,00 |
| 28.01.2026 | 58,40 | 58,74 | 54,55 | 54,61 | -6,07% | 3.061.029,00 |
| 27.01.2026 | 57,35 | 59,25 | 56,20 | 58,14 | 1,71% | 3.862.084,00 |
| 26.01.2026 | 59,50 | 59,75 | 57,13 | 57,16 | -4,24% | 4.462.561,00 |
| 23.01.2026 | 57,87 | 59,76 | 57,85 | 59,69 | 2,75% | 1.922.185,00 |
| 22.01.2026 | 58,61 | 59,38 | 57,91 | 58,09 | -0,62% | 2.833.623,00 |
| 21.01.2026 | 57,86 | 58,73 | 57,59 | 58,45 | 1,62% | 3.889.751,00 |
| 20.01.2026 | 57,02 | 57,71 | 56,01 | 57,52 | 0,21% | 3.141.411,00 |
| 19.01.2026 | 57,26 | 57,40 | 57,20 | 57,40 | -0,85% | - |
| 16.01.2026 | 56,96 | 58,22 | 56,79 | 57,89 | 1,10% | 2.689.056,00 |
| 15.01.2026 | 56,30 | 57,59 | 55,92 | 57,26 | 2,00% | 2.248.271,00 |
| 14.01.2026 | 54,89 | 56,34 | 54,64 | 56,14 | 2,75% | 2.293.880,00 |
| 13.01.2026 | 54,63 | 54,90 | 53,61 | 54,64 | 0,52% | 1.759.462,00 |
| 12.01.2026 | 53,98 | 54,74 | 53,15 | 54,36 | 0,72% | 1.722.229,00 |
| 09.01.2026 | 53,50 | 54,24 | 52,94 | 53,97 | 1,31% | 3.199.929,00 |
| 08.01.2026 | 52,18 | 53,94 | 51,70 | 53,27 | 2,09% | 2.640.334,00 |
| 07.01.2026 | 52,87 | 53,62 | 52,03 | 52,18 | -0,38% | 3.278.992,00 |
| 06.01.2026 | 49,50 | 52,44 | 49,47 | 52,38 | 5,73% | 2.610.181,00 |
| 05.01.2026 | 48,72 | 50,11 | 48,66 | 49,54 | 1,16% | 2.263.460,00 |
| 02.01.2026 | 48,78 | 49,57 | 48,10 | 48,97 | 0,06% | 1.782.853,00 |
| 31.12.2025 | 48,75 | 49,27 | 48,58 | 48,94 | -1,07% | 2.004.533,00 |
| 30.12.2025 | 49,17 | 49,60 | 48,92 | 49,47 | 0,61% | 2.004.419,00 |
| 29.12.2025 | 48,97 | 50,08 | 48,86 | 49,17 | 1,17% | 2.206.813,00 |
| 26.12.2025 | 48,65 | 48,69 | 48,01 | 48,60 | -0,33% | 1.448.078,00 |
| 24.12.2025 | 47,91 | 48,84 | 47,64 | 48,76 | 1,44% | 852.955,00 |
| 23.12.2025 | 48,29 | 48,48 | 47,85 | 48,07 | -1,13% | 1.858.775,00 |
| 22.12.2025 | 48,00 | 48,64 | 47,71 | 48,62 | 1,42% | 2.351.179,00 |
| 19.12.2025 | 48,80 | 49,14 | 47,47 | 47,94 | -2,06% | 7.386.256,00 |
| 18.12.2025 | 47,80 | 49,17 | 47,54 | 48,95 | 2,92% | 2.950.824,00 |
| 17.12.2025 | 46,90 | 47,88 | 46,80 | 47,56 | 1,26% | 2.251.230,00 |
| 16.12.2025 | 47,20 | 47,78 | 45,73 | 46,97 | -0,93% | 3.114.839,00 |
| 15.12.2025 | 47,29 | 47,80 | 46,82 | 47,41 | 1,65% | 2.493.654,00 |
| 12.12.2025 | 45,91 | 46,73 | 45,72 | 46,64 | 2,35% | 2.258.600,00 |
| 11.12.2025 | 46,63 | 47,19 | 45,44 | 45,57 | -1,94% | 2.033.817,00 |
| 10.12.2025 | 45,50 | 46,61 | 45,21 | 46,47 | 2,61% | 2.963.187,00 |
| 09.12.2025 | 44,92 | 45,91 | 44,84 | 45,29 | 0,71% | 3.131.542,00 |
| 08.12.2025 | 45,90 | 45,92 | 44,10 | 44,97 | -1,12% | 5.938.223,00 |
| 05.12.2025 | 46,10 | 47,49 | 45,47 | 45,48 | -2,38% | 5.023.407,00 |
| 04.12.2025 | 48,02 | 48,02 | 46,10 | 46,59 | -3,78% | 4.913.250,00 |
| 03.12.2025 | 52,13 | 52,57 | 47,57 | 48,42 | -10,05% | 7.313.777,00 |
| 02.12.2025 | 53,27 | 54,17 | 52,96 | 53,83 | 1,37% | 2.102.348,00 |
| 01.12.2025 | 52,87 | 53,60 | 52,39 | 53,10 | -1,06% | 2.822.537,00 |
| 28.11.2025 | 53,56 | 54,45 | 53,40 | 53,67 | 0,19% | 1.046.514,00 |
| 26.11.2025 | 52,29 | 54,17 | 52,27 | 53,57 | 1,75% | 2.264.298,00 |
| 25.11.2025 | 51,60 | 52,88 | 51,55 | 52,65 | 2,79% | 1.709.011,00 |
| 24.11.2025 | 51,16 | 51,58 | 50,60 | 51,22 | 0,65% | 2.736.813,00 |
| 21.11.2025 | 49,06 | 51,75 | 48,99 | 50,89 | 4,15% | 2.770.801,00 |
| 20.11.2025 | 49,88 | 50,46 | 48,66 | 48,86 | -1,31% | 2.336.359,00 |
| 19.11.2025 | 51,00 | 51,00 | 49,30 | 49,51 | -2,54% | 2.640.069,00 |
| 18.11.2025 | 50,63 | 51,12 | 50,22 | 50,80 | -0,08% | 2.743.892,00 |
| 17.11.2025 | 52,39 | 52,54 | 50,51 | 50,84 | -2,77% | 2.567.025,00 |
| 14.11.2025 | 52,16 | 52,73 | 51,63 | 52,29 | 0,10% | 1.750.845,00 |
| 13.11.2025 | 53,23 | 53,67 | 52,16 | 52,24 | -2,86% | 2.288.141,00 |
| 12.11.2025 | 54,42 | 54,91 | 53,70 | 53,78 | -1,95% | 2.413.798,00 |
| 11.11.2025 | 54,53 | 55,11 | 53,77 | 54,85 | 1,09% | 2.013.889,00 |
| 10.11.2025 | 55,97 | 56,35 | 54,22 | 54,26 | -2,43% | 2.677.681,00 |
| 07.11.2025 | 53,18 | 55,65 | 52,95 | 55,61 | 4,59% | 2.933.179,00 |
| 06.11.2025 | 54,41 | 54,97 | 52,94 | 53,17 | -2,39% | 2.318.673,00 |
| 05.11.2025 | 54,28 | 54,85 | 53,08 | 54,47 | 0,89% | 3.101.585,00 |
| 04.11.2025 | 55,12 | 55,71 | 53,94 | 53,99 | -3,05% | 3.066.442,00 |
| 03.11.2025 | 56,85 | 58,10 | 55,37 | 55,69 | -4,35% | 3.393.730,00 |
| 31.10.2025 | 56,00 | 58,70 | 55,30 | 58,22 | 3,28% | 4.149.914,00 |
| 30.10.2025 | 55,34 | 58,06 | 55,02 | 56,37 | -4,07% | 7.501.164,00 |
| 29.10.2025 | 62,20 | 63,61 | 57,62 | 58,76 | -6,64% | 7.089.062,00 |
| 28.10.2025 | 69,78 | 69,78 | 62,56 | 62,94 | -19,17% | 12.272.885,00 |
| 27.10.2025 | 77,93 | 78,00 | 76,92 | 77,87 | 0,59% | 1.404.034,00 |
| 24.10.2025 | 77,56 | 78,51 | 77,27 | 77,41 | 0,59% | 1.314.285,00 |
| 23.10.2025 | 77,70 | 78,09 | 76,95 | 76,96 | -1,04% | - |
| 22.10.2025 | 77,09 | 78,29 | 76,69 | 77,77 | 1,28% | 1.195.808,00 |
| 21.10.2025 | 76,81 | 77,20 | 75,84 | 76,79 | 0,08% | 1.329.056,00 |
| 20.10.2025 | 75,27 | 77,36 | 75,24 | 76,73 | 2,29% | 1.653.239,00 |
| 17.10.2025 | 75,46 | 75,90 | 74,36 | 75,01 | -0,29% | - |
| 16.10.2025 | 76,20 | 77,30 | 75,11 | 75,23 | -1,29% | 1.932.036,00 |
| 15.10.2025 | 75,62 | 78,54 | 75,50 | 76,21 | 1,52% | 1.588.219,00 |