12,148$
-1,80%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 12,32 | 12,58 | 12,23 | 12,57 | 3,03% | 2.338.886,00 |
| 23.12.2025 | 12,32 | 12,33 | 12,09 | 12,20 | -1,37% | 3.777.840,00 |
| 22.12.2025 | 12,20 | 12,50 | 12,13 | 12,37 | 1,31% | 6.076.110,00 |
| 19.12.2025 | 12,39 | 12,49 | 12,20 | 12,21 | -1,45% | 6.939.683,00 |
| 18.12.2025 | 12,50 | 12,54 | 12,16 | 12,39 | -1,90% | 4.639.572,00 |
| 17.12.2025 | 12,65 | 12,99 | 12,58 | 12,63 | 0,24% | 5.051.821,00 |
| 16.12.2025 | 12,84 | 13,06 | 12,60 | 12,60 | -1,49% | 7.189.000,00 |
| 15.12.2025 | 12,73 | 12,91 | 12,63 | 12,79 | 0,47% | 6.982.348,00 |
| 12.12.2025 | 12,65 | 12,83 | 12,40 | 12,73 | 1,92% | 7.887.000,00 |
| 11.12.2025 | 12,41 | 12,65 | 12,27 | 12,49 | 0,48% | 8.855.849,00 |
| 10.12.2025 | 11,42 | 12,55 | 11,40 | 12,43 | 10,39% | 14.224.443,00 |
| 09.12.2025 | 10,72 | 11,29 | 10,65 | 11,26 | 6,33% | 7.557.237,00 |
| 08.12.2025 | 10,80 | 11,07 | 10,51 | 10,59 | -1,49% | 7.868.885,00 |
| 05.12.2025 | 11,07 | 11,15 | 10,69 | 10,75 | -3,33% | 6.353.067,00 |
| 04.12.2025 | 11,13 | 11,20 | 10,85 | 11,12 | 0,36% | 6.113.430,00 |
| 03.12.2025 | 11,14 | 11,31 | 10,98 | 11,08 | -0,36% | 5.842.077,00 |
| 02.12.2025 | 11,03 | 11,33 | 10,95 | 11,12 | 1,18% | 8.851.216,00 |
| 01.12.2025 | 10,68 | 10,99 | 10,62 | 10,99 | 1,48% | 7.517.910,00 |
| 28.11.2025 | 10,84 | 10,93 | 10,73 | 10,83 | 0,37% | 2.033.076,00 |
| 26.11.2025 | 10,54 | 11,05 | 10,49 | 10,79 | 2,18% | 5.603.505,00 |
| 25.11.2025 | 10,53 | 10,71 | 10,52 | 10,56 | 0,86% | 5.588.695,00 |
| 24.11.2025 | 10,43 | 10,57 | 10,28 | 10,47 | 0,87% | 8.945.720,00 |
| 21.11.2025 | 10,12 | 10,64 | 10,10 | 10,38 | 2,57% | 14.009.664,00 |
| 20.11.2025 | 10,40 | 10,64 | 10,12 | 10,12 | -2,69% | 6.301.541,00 |
| 19.11.2025 | 10,87 | 10,96 | 10,26 | 10,40 | -3,79% | 9.997.917,00 |
| 18.11.2025 | 10,97 | 11,15 | 10,75 | 10,81 | -0,64% | 5.697.918,00 |
| 17.11.2025 | 10,75 | 11,00 | 10,74 | 10,88 | 0,83% | 6.280.993,00 |
| 14.11.2025 | 10,72 | 10,79 | 10,50 | 10,79 | 0,65% | 9.007.482,00 |
| 13.11.2025 | 10,97 | 11,05 | 10,61 | 10,72 | -2,99% | 12.100.348,00 |
| 12.11.2025 | 11,28 | 11,49 | 11,04 | 11,05 | -2,64% | 6.596.253,00 |
| 11.11.2025 | 11,43 | 11,56 | 11,21 | 11,35 | 0,53% | 6.865.560,00 |
| 10.11.2025 | 11,78 | 11,81 | 11,25 | 11,29 | -3,91% | 7.364.539,00 |
| 07.11.2025 | 11,64 | 11,82 | 11,46 | 11,75 | -0,93% | 7.578.413,00 |
| 06.11.2025 | 12,41 | 12,54 | 11,49 | 11,86 | -7,13% | 12.968.329,00 |
| 05.11.2025 | 12,55 | 12,80 | 12,40 | 12,77 | 3,07% | 4.922.553,00 |
| 04.11.2025 | 12,77 | 12,79 | 12,35 | 12,39 | -3,80% | 4.144.324,00 |
| 03.11.2025 | 12,62 | 12,90 | 12,48 | 12,88 | -0,08% | 3.480.168,00 |
| 31.10.2025 | 12,56 | 12,93 | 12,41 | 12,89 | 1,58% | 4.353.530,00 |
| 30.10.2025 | 12,44 | 12,83 | 12,35 | 12,69 | 1,20% | 8.092.647,00 |
| 29.10.2025 | 13,32 | 13,35 | 12,46 | 12,54 | -6,28% | 8.464.278,00 |
| 28.10.2025 | 14,00 | 14,00 | 13,38 | 13,38 | -4,97% | 3.465.217,00 |
| 27.10.2025 | 13,81 | 14,10 | 13,66 | 14,08 | 2,70% | 4.279.342,00 |
| 24.10.2025 | 13,68 | 13,85 | 13,61 | 13,71 | 0,50% | 3.757.790,00 |
| 23.10.2025 | 13,73 | 13,83 | 13,51 | 13,64 | -0,13% | 6.117.899,00 |
| 22.10.2025 | 13,56 | 13,95 | 13,54 | 13,66 | 0,74% | 5.821.457,00 |
| 21.10.2025 | 13,65 | 13,94 | 13,55 | 13,56 | -0,66% | 5.972.256,00 |
| 20.10.2025 | 13,75 | 13,85 | 13,58 | 13,65 | 0,15% | 5.470.130,00 |
| 17.10.2025 | 13,63 | 13,68 | 13,52 | 13,63 | -0,37% | - |
| 16.10.2025 | 13,66 | 13,87 | 13,58 | 13,68 | 0,66% | 4.751.747,00 |
| 15.10.2025 | 13,40 | 13,80 | 13,34 | 13,59 | 1,42% | 6.249.910,00 |
| 14.10.2025 | 13,17 | 13,61 | 13,00 | 13,40 | 0,68% | 7.789.469,00 |
| 13.10.2025 | 13,49 | 13,59 | 13,02 | 13,31 | -1,04% | 5.000.020,00 |
| 10.10.2025 | 13,57 | 13,68 | 13,30 | 13,45 | 0,37% | 4.900.588,00 |
| 09.10.2025 | 13,57 | 13,58 | 13,34 | 13,40 | -0,89% | 4.755.274,00 |
| 08.10.2025 | 13,34 | 13,55 | 13,15 | 13,52 | 1,35% | 5.621.101,00 |
| 07.10.2025 | 13,58 | 13,60 | 13,17 | 13,34 | -0,74% | 6.553.638,00 |
| 06.10.2025 | 13,43 | 13,73 | 13,31 | 13,44 | 3,46% | 14.377.134,00 |
| 03.10.2025 | 12,41 | 13,21 | 12,33 | 12,99 | 4,67% | 8.627.054,00 |
| 02.10.2025 | 12,20 | 12,41 | 12,05 | 12,41 | 0,81% | 7.209.152,00 |
| 01.10.2025 | 12,29 | 12,55 | 12,25 | 12,31 | 0,57% | 4.794.805,00 |
| 30.09.2025 | 12,25 | 12,34 | 11,90 | 12,24 | -2,00% | 6.870.606,00 |
| 29.09.2025 | 12,22 | 12,51 | 11,97 | 12,49 | 2,88% | 7.558.522,00 |
| 26.09.2025 | 12,26 | 12,47 | 12,10 | 12,14 | -0,25% | 6.025.840,00 |
| 25.09.2025 | 12,40 | 12,44 | 12,14 | 12,17 | -2,25% | 5.004.517,00 |
| 24.09.2025 | 12,65 | 12,70 | 12,27 | 12,45 | -1,50% | 6.081.760,00 |
| 23.09.2025 | 12,68 | 12,80 | 12,44 | 12,64 | -1,40% | 11.801.971,00 |
| 22.09.2025 | 12,75 | 12,93 | 12,56 | 12,82 | -0,08% | 4.455.632,00 |
| 19.09.2025 | 13,01 | 13,06 | 12,83 | 12,83 | -1,23% | 8.341.411,00 |
| 18.09.2025 | 13,31 | 13,36 | 12,95 | 12,99 | -1,96% | 6.792.531,00 |
| 17.09.2025 | 13,87 | 13,98 | 13,24 | 13,25 | -3,64% | 4.542.936,00 |
| 16.09.2025 | 13,72 | 13,78 | 13,55 | 13,75 | 0,73% | 4.483.494,00 |
| 15.09.2025 | 13,87 | 13,95 | 13,56 | 13,65 | -1,02% | 5.644.473,00 |
| 12.09.2025 | 13,61 | 13,85 | 13,33 | 13,79 | 1,32% | 4.993.966,00 |
| 11.09.2025 | 13,18 | 13,63 | 13,18 | 13,61 | 3,11% | 8.707.479,00 |
| 10.09.2025 | 13,51 | 13,55 | 13,11 | 13,20 | -2,08% | 7.744.213,00 |
| 09.09.2025 | 13,55 | 13,70 | 13,38 | 13,48 | -0,37% | 10.067.283,00 |
| 08.09.2025 | 13,75 | 13,92 | 13,41 | 13,53 | -3,15% | 4.773.484,00 |
| 05.09.2025 | 14,01 | 14,27 | 13,87 | 13,97 | 0,29% | 5.685.698,00 |
| 04.09.2025 | 13,94 | 14,03 | 13,74 | 13,93 | 0,36% | 7.546.083,00 |
| 03.09.2025 | 14,05 | 14,27 | 13,83 | 13,88 | -1,49% | 6.508.703,00 |
| 02.09.2025 | 14,39 | 14,44 | 14,09 | 14,09 | -2,42% | 5.468.410,00 |
| 29.08.2025 | 14,50 | 14,65 | 14,39 | 14,44 | -0,76% | 6.248.181,00 |
| 28.08.2025 | 14,97 | 15,09 | 14,41 | 14,55 | -2,35% | 4.498.934,00 |
| 27.08.2025 | 14,88 | 15,09 | 14,79 | 14,90 | 0,68% | 3.886.391,00 |
| 26.08.2025 | 15,25 | 15,56 | 14,75 | 14,80 | -4,39% | 7.695.563,00 |
| 25.08.2025 | 14,98 | 15,48 | 14,92 | 15,48 | 3,48% | 5.001.279,00 |
| 22.08.2025 | 14,56 | 15,04 | 14,54 | 14,96 | 3,74% | 5.076.926,00 |
| 21.08.2025 | 14,48 | 14,55 | 14,32 | 14,42 | -0,96% | 3.468.052,00 |
| 20.08.2025 | 14,79 | 14,90 | 14,55 | 14,56 | -1,09% | 2.949.173,00 |
| 19.08.2025 | 14,45 | 14,95 | 14,45 | 14,72 | 3,08% | 2.440.078,00 |
| 18.08.2025 | 14,82 | 14,90 | 14,28 | 14,28 | -3,84% | 2.282.051,00 |
| 15.08.2025 | 14,83 | 14,96 | 14,73 | 14,85 | 0,47% | 1.940.895,00 |
| 14.08.2025 | 14,70 | 14,90 | 14,59 | 14,78 | -1,34% | 2.649.685,00 |
| 13.08.2025 | 14,62 | 15,01 | 14,61 | 14,98 | 1,97% | 3.151.631,00 |
| 12.08.2025 | 14,45 | 14,77 | 14,30 | 14,69 | 2,44% | 4.105.359,00 |
| 11.08.2025 | 14,49 | 14,68 | 14,23 | 14,34 | -1,31% | 5.545.744,00 |
| 08.08.2025 | 14,77 | 15,11 | 14,53 | 14,53 | -1,02% | 5.139.085,00 |
| 07.08.2025 | 16,17 | 16,17 | 14,63 | 14,68 | -9,38% | 11.022.529,00 |
| 06.08.2025 | 16,29 | 16,36 | 16,01 | 16,20 | -1,46% | 4.427.903,00 |
| 05.08.2025 | 15,75 | 16,46 | 15,69 | 16,44 | 4,38% | 6.341.397,00 |