9,800€
-0,25%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 9,78 | 9,98 | 9,68 | 9,98 | 1,53% | 592,00 |
| 10.11.2025 | 10,20 | 10,50 | 9,78 | 9,83 | -2,24% | 1.550,00 |
| 07.11.2025 | 10,35 | 10,35 | 9,98 | 10,05 | -1,95% | 21,00 |
| 06.11.2025 | 11,20 | 11,25 | 9,98 | 10,25 | -7,24% | 2.492,00 |
| 05.11.2025 | 10,80 | 11,05 | 10,75 | 11,05 | -1,34% | - |
| 03.11.2025 | 11,30 | 11,30 | 11,10 | 11,20 | 0,45% | 42,00 |
| 31.10.2025 | 10,95 | 11,25 | 10,75 | 11,15 | 0,00% | - |
| 29.10.2025 | 11,55 | 11,80 | 11,10 | 11,15 | -4,29% | 1.216,00 |
| 28.10.2025 | 12,05 | 12,15 | 11,65 | 11,65 | -2,51% | - |
| 27.10.2025 | 11,85 | 11,95 | 11,75 | 11,95 | 1,70% | - |
| 24.10.2025 | 11,75 | 11,80 | 11,70 | 11,75 | 0,00% | 2,00 |
| 23.10.2025 | 11,75 | 11,85 | 11,75 | 11,75 | -0,84% | 77,00 |
| 22.10.2025 | 11,75 | 11,95 | 11,60 | 11,85 | 0,85% | 10.400,00 |
| 21.10.2025 | 11,75 | 11,75 | 11,70 | 11,75 | 0,00% | - |
| 20.10.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | 720,00 |
| 17.10.2025 | 11,65 | 11,75 | 11,55 | 11,75 | 0,00% | - |
| 16.10.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 2,62% | - |
| 15.10.2025 | 11,55 | 11,85 | 11,45 | 11,45 | -0,87% | 126,00 |
| 14.10.2025 | 11,55 | 11,55 | 11,45 | 11,55 | -0,86% | - |
| 13.10.2025 | 11,55 | 11,80 | 11,55 | 11,65 | 0,87% | 536,00 |
| 10.10.2025 | 11,55 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 09.10.2025 | 11,65 | 11,75 | 11,60 | 11,65 | 0,87% | 721,00 |
| 08.10.2025 | 11,55 | 11,60 | 11,50 | 11,55 | 1,76% | 260,00 |
| 07.10.2025 | 11,55 | 11,90 | 11,30 | 11,35 | 0,00% | 1.176,00 |
| 06.10.2025 | 11,35 | 11,65 | 11,25 | 11,35 | 6,07% | 8.104,00 |
| 03.10.2025 | 10,65 | 10,70 | 10,55 | 10,70 | 2,39% | - |
| 02.10.2025 | 10,45 | 10,45 | 10,40 | 10,45 | -1,88% | - |
| 01.10.2025 | 10,35 | 10,65 | 10,25 | 10,65 | 1,91% | 1.272,00 |
| 30.09.2025 | 10,45 | 10,45 | 10,40 | 10,45 | -1,88% | - |
| 29.09.2025 | 10,45 | 10,65 | 10,15 | 10,65 | 1,91% | 199,00 |
| 26.09.2025 | 10,45 | 10,65 | 10,40 | 10,45 | 0,00% | 614,00 |
| 25.09.2025 | 10,65 | 10,65 | 10,45 | 10,45 | -2,79% | 153,00 |
| 24.09.2025 | 10,75 | 10,75 | 10,70 | 10,75 | -0,92% | - |
| 23.09.2025 | 10,55 | 10,85 | 10,55 | 10,85 | 0,00% | - |
| 22.09.2025 | 10,95 | 10,95 | 10,80 | 10,85 | -1,81% | 115,00 |
| 19.09.2025 | 11,05 | 11,10 | 11,00 | 11,05 | -1,78% | 50,00 |
| 18.09.2025 | 11,25 | 11,40 | 11,05 | 11,25 | -2,60% | 264,00 |
| 16.09.2025 | 11,55 | 11,70 | 11,45 | 11,55 | -0,86% | 704,00 |
| 15.09.2025 | 11,75 | 11,85 | 11,65 | 11,65 | -1,69% | - |
| 12.09.2025 | 11,65 | 11,85 | 11,55 | 11,85 | 3,49% | - |
| 10.09.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 08.09.2025 | 11,95 | 12,05 | 11,45 | 11,55 | -3,35% | 300,00 |
| 05.09.2025 | 11,95 | 12,15 | 11,85 | 11,95 | 0,00% | - |
| 04.09.2025 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | 259,00 |
| 03.09.2025 | 12,05 | 12,25 | 11,85 | 11,95 | -1,65% | 305,00 |
| 02.09.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -1,62% | 5.037,00 |
| 01.09.2025 | 12,35 | 12,40 | 12,35 | 12,35 | 0,00% | 359,00 |
| 29.08.2025 | 12,45 | 12,60 | 12,35 | 12,35 | -0,80% | - |
| 28.08.2025 | 12,85 | 12,95 | 12,35 | 12,45 | -3,11% | 725,00 |
| 27.08.2025 | 12,75 | 12,95 | 12,70 | 12,85 | 1,58% | - |
| 26.08.2025 | 13,25 | 13,35 | 12,65 | 12,65 | -4,53% | 197,00 |
| 25.08.2025 | 12,75 | 13,25 | 12,65 | 13,25 | 3,92% | 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 |