13,050€
2,35%
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 | 2,35% | 1,00 |
| 22.08.2025 | 12,45 | 12,85 | 12,40 | 12,75 | 3,24% | 100,00 |
| 21.08.2025 | 12,45 | 12,55 | 12,35 | 12,35 | -1,59% | 375,00 |
| 20.08.2025 | 12,65 | 12,75 | 12,45 | 12,55 | 0,00% | 240,00 |
| 19.08.2025 | 12,25 | 12,85 | 12,25 | 12,55 | 2,45% | 779,00 |
| 18.08.2025 | 12,65 | 12,75 | 12,25 | 12,25 | -3,92% | 1.278,00 |
| 15.08.2025 | 12,75 | 12,80 | 12,55 | 12,75 | 0,79% | 81,00 |
| 14.08.2025 | 12,75 | 12,85 | 12,55 | 12,65 | -1,56% | 54,00 |
| 13.08.2025 | 12,55 | 12,90 | 12,50 | 12,85 | 2,39% | 200,00 |
| 12.08.2025 | 12,35 | 12,65 | 12,25 | 12,55 | 1,62% | - |
| 11.08.2025 | 12,45 | 12,65 | 12,25 | 12,35 | -1,59% | 106,00 |
| 08.08.2025 | 12,65 | 12,95 | 12,45 | 12,55 | -0,79% | 964,00 |
| 07.08.2025 | 13,85 | 13,95 | 12,55 | 12,65 | -8,66% | 244,00 |
| 06.08.2025 | 14,25 | 14,30 | 13,85 | 13,85 | -2,12% | - |
| 05.08.2025 | 13,65 | 14,25 | 13,60 | 14,15 | 3,66% | 346,00 |
| 04.08.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,74% | 1,00 |
| 01.08.2025 | 14,05 | 14,05 | 13,35 | 13,55 | -4,24% | - |
| 31.07.2025 | 14,15 | 14,35 | 14,05 | 14,15 | 0,71% | - |
| 30.07.2025 | 14,45 | 14,55 | 14,05 | 14,05 | -2,77% | - |
| 29.07.2025 | 14,05 | 14,45 | 14,00 | 14,45 | 3,58% | - |
| 28.07.2025 | 14,25 | 14,30 | 13,95 | 13,95 | -2,11% | 899,00 |
| 25.07.2025 | 14,15 | 14,30 | 14,05 | 14,25 | 1,42% | 38,00 |
| 24.07.2025 | 14,35 | 14,45 | 14,05 | 14,05 | -2,77% | 846,00 |
| 23.07.2025 | 14,45 | 14,55 | 14,35 | 14,45 | 0,00% | - |
| 22.07.2025 | 14,05 | 14,55 | 14,00 | 14,45 | 2,85% | 460,00 |
| 21.07.2025 | 13,85 | 14,15 | 13,85 | 14,05 | 0,72% | 659,00 |
| 18.07.2025 | 14,05 | 14,15 | 13,85 | 13,95 | -0,71% | 152,00 |
| 17.07.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 16.07.2025 | 13,95 | 14,25 | 13,85 | 14,05 | 0,00% | - |
| 15.07.2025 | 14,05 | 14,25 | 13,95 | 14,05 | 0,72% | 360,00 |
| 14.07.2025 | 14,15 | 14,35 | 13,95 | 13,95 | -1,41% | 101,00 |
| 11.07.2025 | 14,15 | 14,25 | 13,75 | 14,15 | 0,00% | - |
| 10.07.2025 | 13,85 | 14,25 | 13,80 | 14,15 | 1,43% | - |
| 09.07.2025 | 14,05 | 14,25 | 13,85 | 13,95 | -0,71% | 112,00 |
| 08.07.2025 | 13,95 | 14,45 | 13,85 | 14,05 | 0,72% | 557,00 |
| 07.07.2025 | 14,35 | 14,45 | 13,95 | 13,95 | -2,11% | 70,00 |
| 04.07.2025 | 14,25 | 14,30 | 14,25 | 14,25 | -0,70% | 4,00 |
| 03.07.2025 | 14,45 | 14,55 | 14,35 | 14,35 | -0,69% | 49,00 |
| 02.07.2025 | 14,15 | 14,45 | 14,10 | 14,45 | 2,85% | 126,00 |
| 01.07.2025 | 14,05 | 14,45 | 13,95 | 14,05 | 0,00% | 51,00 |
| 30.06.2025 | 14,25 | 14,45 | 13,85 | 14,05 | -2,77% | 754,00 |
| 27.06.2025 | 14,45 | 14,75 | 14,35 | 14,45 | 0,70% | - |
| 26.06.2025 | 14,15 | 14,45 | 14,05 | 14,35 | 0,70% | 1.000,00 |
| 25.06.2025 | 14,95 | 15,00 | 14,25 | 14,25 | -4,68% | 215,00 |
| 24.06.2025 | 14,65 | 15,05 | 14,65 | 14,95 | 2,05% | 331,00 |
| 23.06.2025 | 14,55 | 14,75 | 14,45 | 14,65 | 0,69% | 143,00 |
| 20.06.2025 | 14,55 | 14,70 | 14,45 | 14,55 | 0,00% | 100,00 |
| 19.06.2025 | 14,65 | 14,65 | 14,55 | 14,55 | -1,36% | 5,00 |
| 18.06.2025 | 14,65 | 14,85 | 14,55 | 14,75 | 0,68% | 393,00 |
| 17.06.2025 | 14,45 | 14,65 | 14,35 | 14,65 | 0,69% | - |
| 16.06.2025 | 14,45 | 14,75 | 14,45 | 14,55 | 0,00% | 761,00 |
| 13.06.2025 | 14,85 | 15,10 | 14,55 | 14,55 | -2,68% | 650,00 |
| 12.06.2025 | 15,35 | 15,35 | 14,85 | 14,95 | -3,24% | 151,00 |
| 11.06.2025 | 15,55 | 15,80 | 15,45 | 15,45 | 0,00% | 443,00 |
| 10.06.2025 | 15,35 | 15,65 | 15,30 | 15,45 | 0,65% | 655,00 |
| 09.06.2025 | 15,15 | 15,55 | 15,05 | 15,35 | 1,99% | 1.428,00 |
| 06.06.2025 | 14,75 | 15,05 | 14,75 | 15,05 | 2,73% | - |
| 05.06.2025 | 14,55 | 14,95 | 14,25 | 14,65 | 0,00% | - |
| 04.06.2025 | 14,45 | 14,75 | 14,40 | 14,65 | 1,38% | - |
| 03.06.2025 | 14,35 | 14,75 | 14,15 | 14,45 | 0,00% | 75,00 |
| 02.06.2025 | 14,55 | 14,55 | 14,15 | 14,45 | -1,37% | 103,00 |
| 30.05.2025 | 14,85 | 14,85 | 14,45 | 14,65 | 1,38% | - |
| 29.05.2025 | 14,55 | 14,85 | 14,45 | 14,45 | -0,69% | 80,00 |
| 28.05.2025 | 14,65 | 14,85 | 14,55 | 14,55 | -0,68% | - |
| 27.05.2025 | 14,95 | 15,05 | 14,55 | 14,65 | -2,01% | - |
| 26.05.2025 | 14,85 | 15,00 | 14,85 | 14,95 | 1,36% | 69,00 |
| 23.05.2025 | 15,15 | 15,20 | 14,75 | 14,75 | -2,64% | 357,00 |
| 22.05.2025 | 15,15 | 15,25 | 15,05 | 15,15 | 0,00% | 33,00 |
| 21.05.2025 | 15,65 | 15,65 | 15,05 | 15,15 | -3,81% | - |
| 20.05.2025 | 16,05 | 16,15 | 15,75 | 15,75 | -2,48% | - |
| 19.05.2025 | 16,15 | 16,25 | 15,85 | 16,15 | -1,22% | 1,00 |
| 16.05.2025 | 16,05 | 16,35 | 15,95 | 16,35 | 1,87% | - |
| 15.05.2025 | 15,95 | 16,15 | 15,75 | 16,05 | 0,00% | 1.336,00 |
| 14.05.2025 | 15,85 | 16,05 | 15,55 | 16,05 | 1,90% | 50,00 |
| 13.05.2025 | 16,05 | 16,15 | 15,55 | 15,75 | -1,87% | 504,00 |
| 12.05.2025 | 15,45 | 16,65 | 15,35 | 16,05 | 5,25% | 220,00 |
| 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 |