11,650€
0,43%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,65 | 11,75 | 11,60 | 11,75 | 1,29% | - |
| 15.10.2025 | 11,50 | 11,70 | 11,40 | 11,60 | 0,87% | - |
| 14.10.2025 | 11,40 | 11,60 | 11,20 | 11,50 | 0,00% | - |
| 13.10.2025 | 11,50 | 11,60 | 11,30 | 11,50 | 0,00% | - |
| 10.10.2025 | 11,50 | 11,70 | 11,40 | 11,50 | 0,00% | - |
| 09.10.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -0,86% | 214,00 |
| 08.10.2025 | 11,50 | 11,60 | 11,30 | 11,60 | 1,75% | 214,00 |
| 07.10.2025 | 11,60 | 11,60 | 11,30 | 11,40 | 0,00% | - |
| 06.10.2025 | 11,30 | 11,50 | 11,30 | 11,40 | 5,56% | 915,00 |
| 03.10.2025 | 10,60 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 02.10.2025 | 10,40 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 01.10.2025 | 10,30 | 10,60 | 10,30 | 10,40 | 0,00% | - |
| 30.09.2025 | 10,40 | 10,40 | 10,10 | 10,40 | -1,89% | - |
| 29.09.2025 | 10,40 | 10,60 | 10,20 | 10,60 | 2,91% | - |
| 26.09.2025 | 10,40 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 25.09.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -0,95% | - |
| 24.09.2025 | 10,70 | 10,80 | 10,50 | 10,50 | -1,87% | 38,00 |
| 23.09.2025 | 10,60 | 10,80 | 10,60 | 10,70 | -0,93% | - |
| 22.09.2025 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 19.09.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -0,91% | 85,00 |
| 18.09.2025 | 11,20 | 11,30 | 11,00 | 11,00 | -1,79% | 200,00 |
| 17.09.2025 | 11,50 | 11,70 | 11,20 | 11,20 | -2,61% | - |
| 16.09.2025 | 11,50 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 15.09.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 12.09.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 4,46% | 83,00 |
| 10.09.2025 | 11,50 | 11,50 | 11,20 | 11,20 | -5,88% | - |
| 05.09.2025 | 11,90 | 12,10 | 11,80 | 11,90 | -0,83% | - |
| 04.09.2025 | 11,90 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 03.09.2025 | 12,00 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 02.09.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 01.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.08.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 28.08.2025 | 12,80 | 12,80 | 12,30 | 12,40 | -3,13% | - |
| 27.08.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 26.08.2025 | 13,20 | 13,30 | 12,60 | 12,60 | -4,55% | - |
| 25.08.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | 800,00 |
| 22.08.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 3,25% | - |
| 21.08.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 20.08.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 19.08.2025 | 12,20 | 12,70 | 12,20 | 12,60 | 3,28% | - |
| 18.08.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -3,94% | - |
| 15.08.2025 | 12,70 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 14.08.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 13.08.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 12.08.2025 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | - |
| 11.08.2025 | 12,40 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 08.08.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 07.08.2025 | 13,80 | 13,80 | 12,60 | 12,60 | -9,35% | 346,00 |
| 06.08.2025 | 14,20 | 14,20 | 13,80 | 13,90 | -1,42% | - |
| 05.08.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 4,44% | - |
| 04.08.2025 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 01.08.2025 | 14,00 | 14,00 | 13,40 | 13,50 | -3,57% | - |
| 31.07.2025 | 14,10 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 30.07.2025 | 14,40 | 14,50 | 14,00 | 14,10 | -1,40% | - |
| 29.07.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 2,14% | - |
| 28.07.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 25.07.2025 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 24.07.2025 | 14,30 | 14,30 | 14,00 | 14,10 | -2,08% | - |
| 23.07.2025 | 14,40 | 14,50 | 14,30 | 14,40 | 0,00% | - |
| 22.07.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | - |
| 21.07.2025 | 13,80 | 14,10 | 13,80 | 14,00 | 0,72% | - |
| 18.07.2025 | 14,00 | 14,00 | 13,80 | 13,90 | -1,42% | - |
| 17.07.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 16.07.2025 | 13,90 | 14,20 | 13,80 | 13,90 | -0,71% | 354,00 |
| 15.07.2025 | 14,00 | 14,20 | 13,90 | 14,00 | 0,72% | - |
| 14.07.2025 | 14,10 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 11.07.2025 | 14,10 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 10.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 09.07.2025 | 14,00 | 14,10 | 13,80 | 13,80 | -1,43% | - |
| 08.07.2025 | 13,90 | 14,30 | 13,90 | 14,00 | 0,72% | - |
| 07.07.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 04.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 02.07.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | - |
| 01.07.2025 | 14,10 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 30.06.2025 | 14,20 | 14,20 | 13,90 | 14,00 | -2,78% | - |
| 27.06.2025 | 14,40 | 14,60 | 14,30 | 14,40 | 0,70% | - |
| 26.06.2025 | 14,20 | 14,30 | 14,00 | 14,30 | 0,70% | - |
| 25.06.2025 | 14,90 | 14,90 | 14,20 | 14,20 | -4,70% | - |
| 24.06.2025 | 14,60 | 15,00 | 14,60 | 14,90 | 2,05% | - |
| 23.06.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 20.06.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 18.06.2025 | 14,60 | 14,70 | 14,60 | 14,60 | 0,00% | 235,00 |
| 17.06.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | - |
| 16.06.2025 | 14,40 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 13.06.2025 | 14,80 | 14,90 | 14,50 | 14,50 | -2,68% | - |
| 12.06.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -3,25% | - |
| 11.06.2025 | 15,50 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 10.06.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 0,00% | - |
| 09.06.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,33% | - |
| 06.06.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,74% | - |
| 05.06.2025 | 14,50 | 14,90 | 14,20 | 14,60 | 0,69% | - |
| 04.06.2025 | 14,40 | 14,70 | 14,40 | 14,50 | 0,69% | - |
| 03.06.2025 | 14,30 | 14,70 | 14,20 | 14,40 | 0,70% | - |
| 02.06.2025 | 14,50 | 14,50 | 14,20 | 14,30 | -2,05% | - |
| 30.05.2025 | 14,80 | 14,80 | 14,40 | 14,60 | 0,69% | - |
| 29.05.2025 | 14,50 | 14,70 | 14,50 | 14,50 | 0,69% | - |
| 28.05.2025 | 14,60 | 14,70 | 14,40 | 14,40 | -1,37% | - |
| 27.05.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,01% | - |