13,050€
2,76%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,75 | 13,15 | 12,65 | 13,05 | 2,76% | - |
| 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% | - |
| 26.05.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 23.05.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -3,29% | - |
| 22.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 21.05.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -3,82% | 270,00 |
| 20.05.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -2,48% | - |
| 19.05.2025 | 16,10 | 16,10 | 15,90 | 16,10 | -1,23% | - |
| 16.05.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | - |
| 15.05.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 14.05.2025 | 15,80 | 15,90 | 15,60 | 15,90 | 0,63% | - |
| 13.05.2025 | 16,00 | 16,00 | 15,60 | 15,80 | -1,25% | - |
| 12.05.2025 | 15,40 | 16,50 | 15,40 | 16,00 | 5,26% | - |
| 09.05.2025 | 15,40 | 15,40 | 15,00 | 15,20 | -1,94% | - |
| 08.05.2025 | 16,30 | 16,40 | 15,20 | 15,50 | -4,32% | 115,00 |
| 07.05.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 1,89% | - |
| 06.05.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -3,64% | - |
| 05.05.2025 | 17,00 | 17,10 | 16,50 | 16,50 | -3,51% | - |
| 02.05.2025 | 16,90 | 17,20 | 16,90 | 17,10 | 1,18% | - |
| 30.04.2025 | 17,60 | 17,60 | 16,70 | 16,90 | -3,98% | - |
| 29.04.2025 | 17,60 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 28.04.2025 | 17,40 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 25.04.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
| 24.04.2025 | 17,70 | 17,90 | 17,60 | 17,70 | -0,56% | - |
| 23.04.2025 | 17,60 | 17,90 | 17,60 | 17,80 | 2,30% | - |
| 22.04.2025 | 16,90 | 17,40 | 16,90 | 17,40 | -2,25% | - |
| 17.04.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 3,49% | - |
| 16.04.2025 | 16,80 | 17,40 | 16,80 | 17,20 | 0,58% | - |
| 15.04.2025 | 17,00 | 17,20 | 17,00 | 17,10 | 0,00% | - |
| 14.04.2025 | 16,90 | 17,20 | 16,90 | 17,10 | 1,18% | 135,00 |
| 11.04.2025 | 16,80 | 17,00 | 16,30 | 16,90 | 0,60% | 260,00 |
| 10.04.2025 | 17,70 | 17,70 | 16,60 | 16,80 | -5,62% | - |
| 09.04.2025 | 15,50 | 17,80 | 15,20 | 17,80 | 11,95% | 260,00 |
| 08.04.2025 | 17,00 | 17,10 | 15,90 | 15,90 | -4,79% | - |
| 07.04.2025 | 17,10 | 17,20 | 16,60 | 16,70 | -5,65% | 260,00 |
| 04.04.2025 | 18,30 | 18,30 | 17,20 | 17,70 | -3,80% | 512,00 |
| 03.04.2025 | 19,10 | 19,10 | 18,30 | 18,40 | -7,07% | - |