20,900€
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | 10,00 |
| 09.12.2024 | 21,90 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 06.12.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 05.12.2024 | 21,90 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 04.12.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 03.12.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -1,78% | 1,00 |
| 02.12.2024 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | 14,00 |
| 29.11.2024 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | 500,00 |
| 28.11.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 27.11.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 26.11.2024 | 22,90 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 25.11.2024 | 22,10 | 22,70 | 22,10 | 22,70 | 1,79% | 30,00 |
| 22.11.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 21.11.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 20.11.2024 | 20,90 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 19.11.2024 | 20,50 | 21,20 | 20,30 | 21,10 | 2,93% | 236,00 |
| 18.11.2024 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | 4,00 |
| 15.11.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 14.11.2024 | 21,10 | 21,50 | 20,50 | 20,50 | -3,76% | 249,00 |
| 13.11.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 12.11.2024 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 11.11.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | 100,00 |
| 08.11.2024 | 21,50 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 07.11.2024 | 23,50 | 23,50 | 21,10 | 21,70 | -6,87% | - |
| 06.11.2024 | 24,90 | 25,30 | 23,10 | 23,30 | -2,51% | - |
| 05.11.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 04.11.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 0,85% | 152,00 |
| 01.11.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | 1,00 |
| 31.10.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 30.10.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 29.10.2024 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 28.10.2024 | 24,30 | 24,30 | 24,10 | 24,10 | 0,84% | - |
| 25.10.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 24.10.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 23.10.2024 | 24,30 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 22.10.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 21.10.2024 | 24,70 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 18.10.2024 | 24,90 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 17.10.2024 | 24,90 | 25,10 | 24,60 | 24,70 | -0,80% | 14,00 |
| 16.10.2024 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | 3,00 |
| 15.10.2024 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | 90,00 |
| 14.10.2024 | 24,50 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 11.10.2024 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | 45,00 |
| 10.10.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 09.10.2024 | 24,50 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 08.10.2024 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 07.10.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -3,16% | - |
| 04.10.2024 | 24,90 | 25,50 | 24,90 | 25,30 | 1,61% | - |
| 03.10.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 02.10.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -3,16% | - |
| 01.10.2024 | 25,30 | 25,50 | 25,10 | 25,30 | -0,78% | 1,00 |
| 30.09.2024 | 25,50 | 25,50 | 25,10 | 25,50 | -0,78% | - |
| 27.09.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 26.09.2024 | 25,90 | 26,10 | 25,50 | 25,50 | -1,54% | 50,00 |
| 25.09.2024 | 26,10 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 24.09.2024 | 25,90 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 23.09.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 2,35% | - |
| 20.09.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 19.09.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 18.09.2024 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 17.09.2024 | 25,70 | 26,00 | 25,50 | 25,50 | -0,78% | 11,00 |
| 16.09.2024 | 26,10 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 13.09.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 12.09.2024 | 26,50 | 26,50 | 26,10 | 26,10 | -0,76% | - |