113,700$
0,63%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 112,72 | 114,00 | 112,25 | 113,74 | 0,66% | - |
| 04.11.2024 | 111,45 | 113,05 | 111,11 | 112,99 | 1,92% | 1.122.418,00 |
| 01.11.2024 | 112,57 | 112,94 | 110,54 | 110,86 | -0,62% | 1.114.108,00 |
| 31.10.2024 | 112,60 | 113,48 | 111,37 | 111,55 | -1,64% | 1.428.507,00 |
| 30.10.2024 | 111,78 | 114,80 | 111,50 | 113,41 | 1,58% | 1.527.604,00 |
| 29.10.2024 | 112,72 | 113,07 | 111,38 | 111,65 | -0,95% | 1.389.251,00 |
| 28.10.2024 | 113,90 | 114,53 | 112,63 | 112,72 | -0,27% | 1.188.074,00 |
| 25.10.2024 | 116,20 | 116,90 | 112,98 | 113,02 | -2,86% | 1.215.553,00 |
| 24.10.2024 | 119,53 | 120,58 | 116,30 | 116,35 | -2,96% | 1.500.036,00 |
| 23.10.2024 | 118,05 | 121,20 | 117,66 | 119,90 | 1,64% | 1.934.185,00 |
| 22.10.2024 | 120,65 | 120,65 | 115,79 | 117,97 | -1,30% | 2.143.983,00 |
| 21.10.2024 | 121,51 | 121,70 | 119,29 | 119,52 | -1,86% | 1.805.833,00 |
| 18.10.2024 | 122,25 | 122,25 | 120,96 | 121,79 | 0,45% | 1.760.136,00 |
| 17.10.2024 | 122,17 | 122,67 | 121,15 | 121,25 | -1,16% | 1.266.406,00 |
| 16.10.2024 | 122,08 | 123,10 | 121,68 | 122,67 | 1,21% | 750.012,00 |
| 15.10.2024 | 120,67 | 122,63 | 120,53 | 121,20 | 1,00% | 1.127.703,00 |
| 14.10.2024 | 117,27 | 120,06 | 116,88 | 120,00 | 2,04% | 1.163.064,00 |
| 11.10.2024 | 115,80 | 118,01 | 115,80 | 117,60 | 2,17% | 1.251.482,00 |
| 10.10.2024 | 114,09 | 115,14 | 113,92 | 115,10 | 0,60% | 1.525.623,00 |
| 09.10.2024 | 114,17 | 114,41 | 113,08 | 114,41 | 0,54% | 745.765,00 |
| 08.10.2024 | 113,80 | 114,00 | 112,58 | 113,80 | 0,21% | 917.095,00 |
| 07.10.2024 | 114,29 | 114,41 | 112,37 | 113,56 | -1,17% | 1.004.748,00 |
| 04.10.2024 | 115,02 | 115,27 | 112,94 | 114,90 | -0,42% | 1.079.904,00 |
| 03.10.2024 | 115,52 | 116,25 | 114,11 | 115,38 | -0,74% | 1.024.815,00 |
| 02.10.2024 | 115,86 | 116,70 | 114,81 | 116,24 | -0,74% | 1.713.715,00 |
| 01.10.2024 | 119,06 | 119,73 | 116,54 | 117,11 | -1,38% | 1.708.378,00 |
| 30.09.2024 | 119,49 | 120,38 | 117,08 | 118,75 | -1,88% | 2.064.032,00 |
| 27.09.2024 | 123,00 | 123,77 | 120,89 | 121,02 | -0,47% | 1.115.111,00 |
| 26.09.2024 | 125,51 | 125,51 | 121,21 | 121,59 | -2,15% | 1.116.073,00 |
| 25.09.2024 | 124,75 | 125,60 | 123,73 | 124,26 | -0,12% | 1.271.191,00 |
| 24.09.2024 | 121,77 | 125,22 | 121,25 | 124,41 | 1,83% | 1.077.113,00 |
| 23.09.2024 | 121,94 | 122,47 | 121,48 | 122,18 | 0,77% | 690.999,00 |
| 20.09.2024 | 121,35 | 121,93 | 119,77 | 121,25 | -0,79% | 1.960.628,00 |
| 19.09.2024 | 125,42 | 125,50 | 122,01 | 122,22 | -1,32% | 1.429.216,00 |
| 18.09.2024 | 124,01 | 125,53 | 123,00 | 123,86 | -0,12% | 1.434.826,00 |
| 17.09.2024 | 124,93 | 125,54 | 123,20 | 124,01 | -0,56% | 904.300,00 |
| 16.09.2024 | 124,87 | 125,63 | 123,34 | 124,71 | 0,23% | 923.436,00 |
| 13.09.2024 | 122,95 | 125,63 | 122,75 | 124,42 | 2,06% | 1.966.031,00 |
| 12.09.2024 | 120,72 | 122,47 | 119,23 | 121,91 | 1,10% | 829.367,00 |
| 11.09.2024 | 118,42 | 120,72 | 116,90 | 120,58 | 0,68% | 1.334.004,00 |
| 10.09.2024 | 119,17 | 120,40 | 118,28 | 119,76 | 1,28% | 899.560,00 |
| 09.09.2024 | 116,49 | 118,97 | 115,99 | 118,25 | 1,69% | 907.961,00 |
| 06.09.2024 | 117,84 | 117,84 | 115,47 | 116,29 | -0,93% | 770.533,00 |
| 05.09.2024 | 118,58 | 119,62 | 117,19 | 117,38 | -0,18% | 726.074,00 |
| 04.09.2024 | 118,74 | 120,36 | 116,82 | 117,59 | -0,71% | 732.295,00 |
| 03.09.2024 | 118,79 | 119,08 | 117,65 | 118,43 | -0,95% | 812.619,00 |
| 30.08.2024 | 118,78 | 119,62 | 117,37 | 119,57 | 1,49% | 1.036.967,00 |
| 29.08.2024 | 119,11 | 119,33 | 116,92 | 117,82 | -1,08% | 1.083.509,00 |
| 28.08.2024 | 120,25 | 120,88 | 118,81 | 119,11 | -1,20% | 705.407,00 |
| 27.08.2024 | 120,96 | 121,05 | 119,38 | 120,56 | -0,90% | 536.636,00 |
| 26.08.2024 | 122,52 | 123,25 | 120,78 | 121,65 | 0,37% | 1.278.456,00 |
| 23.08.2024 | 118,85 | 122,21 | 118,34 | 121,20 | 2,40% | 819.124,00 |
| 22.08.2024 | 115,89 | 118,79 | 115,44 | 118,36 | 2,20% | 1.353.349,00 |
| 21.08.2024 | 115,15 | 115,89 | 114,11 | 115,81 | 0,87% | 623.856,00 |
| 20.08.2024 | 115,41 | 115,76 | 114,71 | 114,81 | -0,70% | 455.286,00 |
| 19.08.2024 | 114,85 | 115,67 | 114,66 | 115,62 | 0,81% | 627.884,00 |
| 16.08.2024 | 114,85 | 115,54 | 114,00 | 114,69 | -0,30% | 851.322,00 |
| 15.08.2024 | 113,70 | 115,99 | 112,92 | 115,04 | 1,59% | 762.605,00 |
| 14.08.2024 | 114,10 | 114,76 | 113,14 | 113,24 | -0,37% | 527.183,00 |
| 13.08.2024 | 112,74 | 114,04 | 111,57 | 113,66 | 1,86% | 685.646,00 |
| 12.08.2024 | 113,18 | 113,51 | 111,04 | 111,59 | -1,81% | 814.514,00 |
| 09.08.2024 | 113,78 | 113,96 | 112,38 | 113,65 | 0,33% | 442.569,00 |
| 08.08.2024 | 112,30 | 113,84 | 111,93 | 113,28 | 0,88% | 655.260,00 |
| 07.08.2024 | 116,30 | 116,70 | 112,05 | 112,29 | -2,54% | 1.037.961,00 |
| 06.08.2024 | 112,27 | 117,27 | 112,10 | 115,22 | 2,75% | 1.167.197,00 |
| 05.08.2024 | 110,84 | 114,11 | 108,61 | 112,14 | -1,08% | 1.271.849,00 |
| 02.08.2024 | 113,78 | 114,67 | 111,28 | 113,36 | -1,44% | 1.659.539,00 |
| 01.08.2024 | 118,45 | 118,74 | 113,77 | 115,02 | -1,94% | 1.180.146,00 |
| 31.07.2024 | 118,93 | 120,08 | 117,14 | 117,29 | -1,45% | 1.181.433,00 |
| 30.07.2024 | 117,86 | 119,17 | 116,96 | 119,02 | 1,36% | 1.094.832,00 |
| 29.07.2024 | 117,43 | 118,38 | 116,47 | 117,42 | -1,26% | 735.131,00 |
| 26.07.2024 | 117,16 | 119,65 | 117,00 | 118,92 | 2,51% | 920.099,00 |
| 25.07.2024 | 115,16 | 116,88 | 114,63 | 116,01 | 0,38% | 1.328.450,00 |
| 24.07.2024 | 120,99 | 120,99 | 115,57 | 115,57 | -4,81% | 1.568.264,00 |
| 23.07.2024 | 124,01 | 125,30 | 119,32 | 121,41 | -3,52% | 1.864.646,00 |
| 22.07.2024 | 125,40 | 126,37 | 124,31 | 125,84 | 0,50% | 931.082,00 |
| 19.07.2024 | 126,41 | 126,55 | 124,17 | 125,21 | -0,88% | 918.590,00 |
| 18.07.2024 | 128,39 | 130,14 | 126,18 | 126,32 | -2,14% | 702.849,00 |
| 17.07.2024 | 127,24 | 129,20 | 127,10 | 129,08 | 1,17% | 726.477,00 |
| 16.07.2024 | 128,48 | 128,80 | 127,19 | 127,59 | 0,42% | 687.764,00 |
| 15.07.2024 | 126,05 | 127,41 | 125,22 | 127,06 | 0,83% | 674.721,00 |
| 12.07.2024 | 126,26 | 128,83 | 125,80 | 126,02 | 0,95% | 1.566.897,00 |
| 11.07.2024 | 119,93 | 125,09 | 119,50 | 124,83 | 6,75% | 1.373.446,00 |
| 10.07.2024 | 116,49 | 117,00 | 115,42 | 116,94 | 0,78% | 640.054,00 |
| 09.07.2024 | 116,32 | 116,71 | 115,11 | 116,04 | -0,52% | 599.808,00 |
| 08.07.2024 | 117,10 | 117,79 | 115,85 | 116,65 | -0,13% | 429.877,00 |
| 05.07.2024 | 117,22 | 118,06 | 116,34 | 116,80 | -0,25% | 534.372,00 |
| 03.07.2024 | 117,27 | 118,72 | 117,09 | 117,09 | 0,03% | 373.079,00 |
| 02.07.2024 | 116,25 | 117,18 | 115,66 | 117,06 | 1,08% | 731.731,00 |
| 01.07.2024 | 116,29 | 117,69 | 114,80 | 115,81 | -0,99% | 742.180,00 |
| 28.06.2024 | 115,76 | 117,10 | 115,03 | 116,97 | 0,50% | 1.097.279,00 |
| 27.06.2024 | 115,61 | 116,42 | 114,67 | 116,39 | 0,61% | 562.497,00 |
| 26.06.2024 | 115,37 | 116,36 | 115,14 | 115,68 | -0,51% | 588.545,00 |
| 25.06.2024 | 117,67 | 118,47 | 115,00 | 116,27 | -1,49% | 702.138,00 |
| 24.06.2024 | 117,00 | 118,69 | 116,43 | 118,03 | 1,26% | 840.932,00 |
| 21.06.2024 | 115,67 | 116,66 | 115,19 | 116,56 | 1,06% | 1.936.393,00 |
| 20.06.2024 | 115,21 | 116,22 | 114,77 | 115,34 | -0,29% | 758.201,00 |
| 18.06.2024 | 115,37 | 116,24 | 114,63 | 115,67 | 0,43% | 667.443,00 |
| 17.06.2024 | 115,70 | 116,40 | 114,69 | 115,17 | -0,99% | 780.285,00 |
| 14.06.2024 | 116,21 | 117,39 | 115,63 | 116,32 | -0,65% | 495.543,00 |