13,550€
0,37%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,60 | 13,65 | 13,50 | 13,60 | 0,74% | - |
| 28.05.2026 | 13,10 | 13,60 | 13,00 | 13,50 | 3,05% | 340,00 |
| 27.05.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 26.05.2026 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 25.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 22.05.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 4,07% | - |
| 21.05.2026 | 12,30 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 20.05.2026 | 12,00 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 19.05.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -3,23% | - |
| 18.05.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 15.05.2026 | 12,40 | 12,40 | 12,10 | 12,20 | -2,40% | - |
| 14.05.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 13.05.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 12.05.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 11.05.2026 | 12,50 | 12,60 | 12,20 | 12,30 | -2,38% | - |
| 08.05.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 0,00% | - |
| 07.05.2026 | 10,70 | 12,60 | 10,70 | 12,60 | 16,67% | - |
| 06.05.2026 | 10,10 | 10,80 | 10,10 | 10,80 | 5,88% | - |
| 05.05.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 04.05.2026 | 10,40 | 10,60 | 10,20 | 10,20 | -1,92% | - |
| 30.04.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 0,97% | - |
| 29.04.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -2,83% | - |
| 28.04.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | - |
| 27.04.2026 | 10,80 | 10,80 | 10,40 | 10,40 | -4,59% | - |
| 24.04.2026 | 10,40 | 10,90 | 10,40 | 10,90 | 4,81% | - |
| 23.04.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 22.04.2026 | 10,60 | 10,70 | 10,40 | 10,40 | -2,80% | - |
| 21.04.2026 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | - |
| 20.04.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | - |
| 17.04.2026 | 10,50 | 10,90 | 10,50 | 10,80 | 2,86% | - |
| 16.04.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | - |
| 15.04.2026 | 10,40 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 14.04.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 13.04.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | - |
| 10.04.2026 | 10,20 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 09.04.2026 | 10,20 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 08.04.2026 | 9,90 | 10,20 | 9,90 | 10,20 | 4,08% | - |
| 07.04.2026 | 9,85 | 10,00 | 9,80 | 9,80 | -0,51% | - |
| 02.04.2026 | 9,50 | 9,85 | 9,50 | 9,85 | 2,07% | - |
| 01.04.2026 | 9,80 | 9,80 | 9,65 | 9,65 | -1,03% | - |
| 31.03.2026 | 9,75 | 9,85 | 9,75 | 9,75 | -1,02% | - |
| 30.03.2026 | 9,40 | 9,85 | 9,40 | 9,85 | 3,68% | 150,00 |
| 27.03.2026 | 9,70 | 9,70 | 9,30 | 9,50 | -1,55% | - |
| 26.03.2026 | 9,70 | 9,80 | 9,65 | 9,65 | -1,03% | - |
| 25.03.2026 | 9,75 | 9,75 | 9,70 | 9,75 | 0,52% | - |
| 24.03.2026 | 9,70 | 9,85 | 9,55 | 9,70 | 0,00% | - |
| 23.03.2026 | 9,65 | 9,85 | 9,65 | 9,70 | 0,00% | - |
| 20.03.2026 | 9,90 | 9,90 | 9,60 | 9,70 | -2,02% | - |
| 19.03.2026 | 10,40 | 10,40 | 9,85 | 9,90 | -4,81% | - |
| 18.03.2026 | 10,40 | 10,60 | 10,40 | 10,40 | 0,97% | - |
| 17.03.2026 | 9,80 | 10,40 | 9,80 | 10,30 | 4,57% | - |
| 16.03.2026 | 9,75 | 9,90 | 9,75 | 9,85 | 1,55% | - |
| 13.03.2026 | 9,75 | 9,85 | 9,70 | 9,70 | -0,51% | - |
| 12.03.2026 | 10,10 | 10,10 | 9,75 | 9,75 | -4,41% | - |
| 11.03.2026 | 10,40 | 10,40 | 10,10 | 10,20 | -1,92% | - |
| 10.03.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | - |
| 09.03.2026 | 10,50 | 10,50 | 10,30 | 10,50 | -1,87% | - |
| 06.03.2026 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | 160,00 |
| 05.03.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 04.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | - |
| 03.03.2026 | 11,00 | 11,00 | 10,70 | 10,90 | -1,80% | - |
| 02.03.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 27.02.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -2,61% | - |
| 26.02.2026 | 11,00 | 11,50 | 11,00 | 11,50 | 3,60% | - |
| 25.02.2026 | 11,00 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 24.02.2026 | 11,20 | 11,30 | 11,00 | 11,00 | -2,65% | 790,00 |
| 23.02.2026 | 11,20 | 11,30 | 11,10 | 11,30 | 0,00% | - |
| 20.02.2026 | 11,70 | 11,70 | 11,20 | 11,30 | -4,24% | - |
| 19.02.2026 | 10,10 | 11,80 | 10,10 | 11,80 | 16,83% | 350,00 |
| 18.02.2026 | 10,30 | 10,30 | 10,10 | 10,10 | -2,88% | - |
| 17.02.2026 | 10,30 | 10,50 | 10,20 | 10,40 | 0,97% | 380,00 |
| 16.02.2026 | 10,50 | 10,50 | 10,30 | 10,30 | 0,00% | 100,00 |
| 13.02.2026 | 10,30 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 12.02.2026 | 10,50 | 10,60 | 10,20 | 10,40 | -0,95% | - |
| 11.02.2026 | 10,70 | 10,80 | 10,50 | 10,50 | -2,78% | - |
| 10.02.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 09.02.2026 | 10,60 | 10,70 | 10,60 | 10,60 | -0,93% | - |
| 06.02.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 05.02.2026 | 10,90 | 10,90 | 10,50 | 10,60 | -3,64% | - |
| 04.02.2026 | 10,60 | 11,00 | 10,60 | 11,00 | 3,77% | - |
| 03.02.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 02.02.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | - |
| 30.01.2026 | 10,20 | 10,50 | 10,20 | 10,40 | 1,96% | - |
| 29.01.2026 | 10,20 | 10,50 | 10,20 | 10,20 | 0,00% | 560,00 |
| 28.01.2026 | 10,80 | 10,80 | 10,20 | 10,20 | -3,77% | 2.751,00 |
| 27.01.2026 | 10,80 | 10,80 | 10,50 | 10,60 | -2,75% | - |
| 26.01.2026 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | - |
| 23.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | 350,00 |
| 22.01.2026 | 11,20 | 11,30 | 11,00 | 11,00 | -1,79% | 1.930,00 |
| 21.01.2026 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 20.01.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | 326,00 |
| 19.01.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | - |
| 16.01.2026 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |
| 15.01.2026 | 11,50 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 14.01.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 13.01.2026 | 11,30 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 12.01.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 09.01.2026 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | - |
| 08.01.2026 | 10,90 | 11,40 | 10,90 | 11,20 | 1,82% | - |
| 07.01.2026 | 11,20 | 11,40 | 11,00 | 11,00 | -1,79% | - |