22,500€
6,64%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,30 | 23,50 | 21,30 | 22,50 | 6,64% | 300,00 |
| 09.05.2024 | 21,30 | 21,70 | 21,10 | 21,10 | -0,94% | - |
| 08.05.2024 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 07.05.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 06.05.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | 15,00 |
| 03.05.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 02.05.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 30.04.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 29.04.2024 | 20,70 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 26.04.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 25.04.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | 10,00 |
| 24.04.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 23.04.2024 | 21,30 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 22.04.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 19.04.2024 | 21,30 | 21,50 | 21,30 | 21,30 | -0,93% | 62,00 |
| 18.04.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 17.04.2024 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | - |
| 16.04.2024 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 15.04.2024 | 22,50 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 12.04.2024 | 22,90 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 11.04.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 10.04.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 09.04.2024 | 22,10 | 22,90 | 21,90 | 22,90 | 3,62% | - |
| 08.04.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 05.04.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 04.04.2024 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 03.04.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,90% | 175,00 |
| 02.04.2024 | 22,70 | 22,90 | 22,10 | 22,10 | -4,33% | - |
| 28.03.2024 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 27.03.2024 | 22,50 | 23,10 | 22,50 | 22,90 | 0,00% | 57,00 |
| 26.03.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 25.03.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 22.03.2024 | 23,30 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 21.03.2024 | 22,70 | 23,50 | 22,70 | 23,30 | 2,64% | 70,00 |
| 20.03.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 19.03.2024 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | 219,00 |
| 18.03.2024 | 23,30 | 23,30 | 22,70 | 22,70 | -3,40% | 100,00 |
| 15.03.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 14.03.2024 | 23,50 | 23,70 | 22,90 | 23,30 | -0,85% | 50,00 |
| 13.03.2024 | 24,10 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 12.03.2024 | 24,10 | 24,30 | 23,50 | 23,70 | -1,66% | - |
| 11.03.2024 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 08.03.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 07.03.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 06.03.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 05.03.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 04.03.2024 | 24,10 | 24,30 | 23,50 | 23,90 | -0,83% | - |
| 01.03.2024 | 23,50 | 24,30 | 23,10 | 24,10 | 2,55% | - |
| 29.02.2024 | 23,10 | 23,90 | 22,90 | 23,50 | 1,73% | - |
| 28.02.2024 | 23,10 | 23,70 | 22,90 | 23,10 | 0,00% | - |
| 27.02.2024 | 23,30 | 23,70 | 22,90 | 23,10 | 0,00% | 100,00 |
| 26.02.2024 | 23,70 | 24,10 | 23,10 | 23,10 | -2,53% | 34,00 |
| 23.02.2024 | 26,10 | 26,30 | 23,70 | 23,70 | -9,89% | - |
| 22.02.2024 | 25,90 | 26,30 | 25,70 | 26,30 | 1,54% | - |
| 21.02.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 20.02.2024 | 25,30 | 25,30 | 24,90 | 25,30 | 0,00% | - |
| 19.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 16.02.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 15.02.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 2,39% | - |
| 14.02.2024 | 25,30 | 25,50 | 25,10 | 25,10 | -1,57% | - |
| 13.02.2024 | 25,90 | 25,90 | 24,90 | 25,50 | -0,78% | - |
| 12.02.2024 | 25,90 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 09.02.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 08.02.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 2,35% | 22,00 |
| 07.02.2024 | 26,10 | 26,30 | 25,50 | 25,50 | -2,30% | - |
| 06.02.2024 | 25,90 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 05.02.2024 | 26,10 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 02.02.2024 | 26,30 | 26,30 | 25,50 | 26,10 | 0,00% | 15,00 |
| 01.02.2024 | 25,50 | 26,30 | 25,10 | 26,10 | 2,35% | - |
| 31.01.2024 | 25,90 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 30.01.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 29.01.2024 | 26,00 | 26,30 | 26,00 | 26,10 | 0,00% | 30,00 |
| 26.01.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 25.01.2024 | 26,30 | 26,70 | 26,10 | 26,30 | 0,77% | - |
| 24.01.2024 | 26,70 | 26,90 | 26,10 | 26,10 | -2,25% | - |
| 23.01.2024 | 26,70 | 27,10 | 26,70 | 26,70 | 0,00% | - |
| 22.01.2024 | 26,90 | 27,50 | 26,70 | 26,70 | -0,74% | - |
| 19.01.2024 | 26,70 | 27,10 | 26,70 | 26,90 | 1,51% | - |
| 18.01.2024 | 26,70 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 17.01.2024 | 27,70 | 27,70 | 26,70 | 26,70 | -3,61% | - |
| 16.01.2024 | 27,10 | 27,90 | 27,10 | 27,70 | 2,21% | - |
| 15.01.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 76,00 |
| 12.01.2024 | 27,10 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 11.01.2024 | 27,50 | 27,70 | 27,10 | 27,10 | -2,17% | - |
| 10.01.2024 | 27,50 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 09.01.2024 | 27,70 | 27,90 | 27,50 | 27,50 | -0,72% | - |
| 08.01.2024 | 27,10 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 05.01.2024 | 26,90 | 27,30 | 26,50 | 27,30 | 1,49% | - |
| 04.01.2024 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 03.01.2024 | 27,70 | 27,70 | 26,90 | 27,10 | -1,45% | - |
| 02.01.2024 | 27,50 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 29.12.2023 | 27,70 | 27,70 | 27,50 | 27,70 | 0,73% | - |
| 28.12.2023 | 27,10 | 27,70 | 27,00 | 27,50 | 0,73% | 1,00 |
| 27.12.2023 | 27,50 | 27,60 | 27,30 | 27,30 | -0,73% | 38,00 |
| 22.12.2023 | 27,10 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 21.12.2023 | 26,90 | 27,10 | 26,70 | 27,10 | 0,00% | - |
| 20.12.2023 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 19.12.2023 | 26,90 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 18.12.2023 | 27,30 | 27,30 | 26,90 | 27,10 | -1,45% | - |
| 15.12.2023 | 27,70 | 27,90 | 27,30 | 27,50 | -0,72% | - |