15,250€
-1,29%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,45 | 15,50 | 14,95 | 15,25 | -1,29% | 76,00 |
| 08.05.2025 | 16,35 | 16,50 | 14,65 | 15,45 | -5,50% | - |
| 07.05.2025 | 16,15 | 16,35 | 16,05 | 16,35 | 1,87% | 2,00 |
| 06.05.2025 | 16,45 | 16,55 | 15,95 | 16,05 | -3,02% | - |
| 05.05.2025 | 17,05 | 17,15 | 16,55 | 16,55 | -3,50% | 128,00 |
| 02.05.2025 | 16,95 | 17,35 | 16,85 | 17,15 | 1,18% | - |
| 30.04.2025 | 17,65 | 17,75 | 16,55 | 16,95 | -3,97% | - |
| 29.04.2025 | 17,65 | 17,75 | 17,35 | 17,65 | 0,00% | - |
| 28.04.2025 | 17,45 | 17,75 | 17,40 | 17,65 | 0,57% | - |
| 25.04.2025 | 17,75 | 17,85 | 17,45 | 17,55 | -1,13% | - |
| 24.04.2025 | 17,75 | 17,95 | 17,55 | 17,75 | 0,00% | - |
| 23.04.2025 | 17,65 | 18,25 | 17,60 | 17,75 | 2,31% | - |
| 22.04.2025 | 16,95 | 17,55 | 16,95 | 17,35 | -2,25% | 15,00 |
| 17.04.2025 | 17,45 | 18,05 | 16,95 | 17,75 | 2,90% | - |
| 16.04.2025 | 16,85 | 17,55 | 16,85 | 17,25 | 0,58% | - |
| 15.04.2025 | 17,15 | 17,35 | 17,05 | 17,15 | 0,00% | - |
| 14.04.2025 | 16,95 | 17,35 | 16,85 | 17,15 | 1,18% | 294,00 |
| 11.04.2025 | 16,85 | 17,05 | 16,25 | 16,95 | 0,59% | 560,00 |
| 10.04.2025 | 17,75 | 17,85 | 16,45 | 16,85 | -5,07% | 136,00 |
| 09.04.2025 | 15,55 | 17,95 | 15,05 | 17,75 | 11,29% | 191,00 |
| 08.04.2025 | 17,05 | 17,40 | 15,75 | 15,95 | -4,78% | 61,00 |
| 07.04.2025 | 17,00 | 17,65 | 16,35 | 16,75 | -5,63% | 962,00 |
| 04.04.2025 | 18,35 | 18,50 | 17,15 | 17,75 | -3,79% | 355,00 |
| 03.04.2025 | 19,15 | 19,25 | 18,15 | 18,45 | -7,05% | 15,00 |
| 02.04.2025 | 19,55 | 19,95 | 19,35 | 19,85 | 1,53% | 258,00 |
| 01.04.2025 | 19,75 | 19,90 | 19,25 | 19,55 | -1,51% | 2,00 |
| 31.03.2025 | 20,10 | 20,30 | 19,65 | 19,85 | -1,24% | 27,00 |
| 28.03.2025 | 19,95 | 20,30 | 19,90 | 20,10 | -0,99% | 23,00 |
| 27.03.2025 | 20,10 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 26.03.2025 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 25.03.2025 | 20,10 | 20,10 | 19,75 | 19,95 | -0,75% | 601,00 |
| 24.03.2025 | 19,75 | 20,10 | 19,65 | 20,10 | 2,29% | 18,00 |
| 21.03.2025 | 20,10 | 20,30 | 19,55 | 19,65 | -2,24% | - |
| 20.03.2025 | 20,10 | 20,50 | 20,10 | 20,10 | 0,00% | 248,00 |
| 19.03.2025 | 20,30 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 18.03.2025 | 20,10 | 20,50 | 19,95 | 20,10 | 0,00% | 163,00 |
| 17.03.2025 | 19,55 | 20,30 | 19,55 | 20,10 | 2,29% | 256,00 |
| 14.03.2025 | 19,25 | 19,65 | 19,15 | 19,65 | 2,61% | 220,00 |
| 13.03.2025 | 19,35 | 19,95 | 19,15 | 19,15 | -1,03% | - |
| 12.03.2025 | 19,45 | 19,85 | 18,95 | 19,35 | -0,51% | 243,00 |
| 11.03.2025 | 20,10 | 20,10 | 19,35 | 19,45 | -3,23% | - |
| 10.03.2025 | 20,90 | 21,10 | 19,95 | 20,10 | -3,83% | - |
| 07.03.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 0,00% | 372,00 |
| 06.03.2025 | 21,10 | 21,10 | 20,50 | 20,90 | -1,88% | - |
| 05.03.2025 | 20,70 | 21,30 | 20,30 | 21,30 | 2,90% | - |
| 04.03.2025 | 21,50 | 21,50 | 20,70 | 20,70 | -2,82% | - |
| 03.03.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -3,62% | - |
| 28.02.2025 | 22,10 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 27.02.2025 | 21,50 | 22,50 | 21,50 | 22,30 | 4,69% | - |
| 26.02.2025 | 21,10 | 21,50 | 21,00 | 21,30 | 1,91% | 121,00 |
| 25.02.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | 360,00 |
| 24.02.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 397,00 |
| 21.02.2025 | 21,30 | 21,40 | 20,60 | 21,10 | -0,94% | 120,00 |
| 20.02.2025 | 20,10 | 21,70 | 20,10 | 21,30 | 5,97% | 91,00 |
| 19.02.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -0,99% | 373,00 |
| 18.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | 150,00 |
| 17.02.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,99% | 4,00 |
| 14.02.2025 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 13.02.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,97% | 754,00 |
| 12.02.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 11.02.2025 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | 81,00 |
| 10.02.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 07.02.2025 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | 123,00 |
| 06.02.2025 | 20,90 | 21,30 | 20,50 | 21,10 | 0,96% | 242,00 |
| 05.02.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | 100,00 |
| 04.02.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | 94,00 |
| 03.02.2025 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | 274,00 |
| 31.01.2025 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 30.01.2025 | 21,10 | 21,50 | 20,70 | 21,10 | 0,96% | 234,00 |
| 29.01.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -1,88% | 120,00 |
| 28.01.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 0,00% | 228,00 |
| 27.01.2025 | 20,50 | 21,30 | 20,40 | 21,30 | 2,90% | 363,00 |
| 24.01.2025 | 20,90 | 20,90 | 20,50 | 20,70 | -1,90% | - |
| 23.01.2025 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | 3,00 |
| 22.01.2025 | 21,50 | 21,50 | 20,70 | 20,70 | -2,82% | 80,00 |
| 21.01.2025 | 20,70 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 20.01.2025 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 17.01.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 16.01.2025 | 20,10 | 20,90 | 20,10 | 20,90 | 3,98% | - |
| 15.01.2025 | 20,50 | 20,90 | 19,85 | 20,10 | -1,95% | 260,00 |
| 14.01.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 13.01.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | 415,00 |
| 10.01.2025 | 20,50 | 20,50 | 20,10 | 20,50 | 0,00% | 16,00 |
| 09.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 08.01.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,00% | 1,00 |
| 07.01.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | 57,00 |
| 06.01.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,00% | 176,00 |
| 03.01.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | 15,00 |
| 02.01.2025 | 20,50 | 21,10 | 20,50 | 20,70 | 1,97% | - |
| 30.12.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | 2,00 |
| 27.12.2024 | 20,50 | 20,70 | 20,20 | 20,50 | 0,00% | 9,00 |
| 23.12.2024 | 20,70 | 20,80 | 20,30 | 20,50 | -0,97% | 180,00 |
| 20.12.2024 | 20,30 | 20,90 | 20,10 | 20,70 | 1,97% | 50,00 |
| 19.12.2024 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 18.12.2024 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 17.12.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 16.12.2024 | 21,80 | 22,10 | 21,30 | 21,50 | -0,92% | 349,00 |
| 13.12.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 0,00% | - |
| 12.12.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 20,00 |
| 11.12.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |