21,854$
-1,20%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 22,10 | 22,23 | 21,58 | 21,84 | -1,27% | 1.406.684,00 |
| 28.01.2025 | 22,25 | 22,73 | 22,07 | 22,12 | -0,98% | 1.941.309,00 |
| 27.01.2025 | 21,88 | 22,43 | 21,82 | 22,34 | 3,04% | 1.863.955,00 |
| 24.01.2025 | 21,81 | 21,91 | 21,59 | 21,68 | -0,55% | 1.060.447,00 |
| 23.01.2025 | 21,67 | 21,89 | 21,31 | 21,80 | 1,35% | 1.024.398,00 |
| 22.01.2025 | 22,09 | 22,10 | 21,51 | 21,51 | -3,50% | 1.201.914,00 |
| 21.01.2025 | 21,54 | 22,32 | 21,46 | 22,29 | 4,16% | 1.869.998,00 |
| 17.01.2025 | 21,52 | 21,77 | 21,37 | 21,40 | 0,05% | 1.486.423,00 |
| 16.01.2025 | 20,72 | 21,45 | 20,62 | 21,39 | 3,13% | 1.826.087,00 |
| 15.01.2025 | 21,53 | 21,65 | 20,41 | 20,74 | -1,66% | 1.964.610,00 |
| 14.01.2025 | 21,06 | 21,26 | 20,84 | 21,09 | 0,33% | 1.600.709,00 |
| 13.01.2025 | 20,84 | 21,10 | 20,74 | 21,02 | 0,62% | 1.742.653,00 |
| 10.01.2025 | 21,00 | 21,01 | 20,58 | 20,89 | -1,32% | 2.087.843,00 |
| 08.01.2025 | 21,27 | 21,30 | 20,97 | 21,17 | -0,56% | 1.563.508,00 |
| 07.01.2025 | 21,76 | 22,00 | 21,24 | 21,29 | -1,53% | 2.075.255,00 |
| 06.01.2025 | 21,60 | 21,97 | 21,49 | 21,62 | 0,00% | 1.315.289,00 |
| 03.01.2025 | 21,36 | 21,67 | 21,16 | 21,62 | 1,26% | 1.335.246,00 |
| 02.01.2025 | 21,48 | 21,60 | 21,25 | 21,35 | -0,23% | 1.846.023,00 |
| 31.12.2024 | 21,20 | 21,52 | 21,17 | 21,40 | 0,94% | 2.151.984,00 |
| 30.12.2024 | 21,29 | 21,30 | 20,98 | 21,20 | -0,93% | 1.513.174,00 |
| 27.12.2024 | 21,41 | 21,54 | 21,14 | 21,40 | -0,09% | 1.819.956,00 |
| 26.12.2024 | 21,27 | 21,74 | 21,16 | 21,42 | -0,05% | 2.119.789,00 |
| 24.12.2024 | 21,17 | 21,45 | 20,98 | 21,43 | 0,75% | 1.036.418,00 |
| 23.12.2024 | 21,37 | 21,50 | 21,19 | 21,27 | -0,98% | 1.995.932,00 |
| 20.12.2024 | 21,20 | 21,69 | 21,01 | 21,48 | 2,14% | 3.855.194,00 |
| 19.12.2024 | 21,61 | 21,85 | 21,01 | 21,03 | -3,09% | 2.636.396,00 |
| 18.12.2024 | 22,31 | 22,53 | 21,63 | 21,70 | -2,78% | 2.026.746,00 |
| 17.12.2024 | 22,41 | 22,58 | 22,08 | 22,32 | -0,71% | 1.745.659,00 |
| 16.12.2024 | 22,69 | 23,16 | 22,39 | 22,48 | -1,40% | 1.625.800,00 |
| 13.12.2024 | 22,36 | 22,85 | 22,33 | 22,80 | 1,38% | 2.802.296,00 |
| 12.12.2024 | 22,68 | 23,00 | 22,43 | 22,49 | -1,19% | 1.783.260,00 |
| 11.12.2024 | 22,59 | 22,85 | 22,48 | 22,76 | 0,44% | 1.945.433,00 |
| 10.12.2024 | 23,35 | 23,41 | 22,58 | 22,66 | -3,20% | 2.328.693,00 |
| 09.12.2024 | 23,11 | 23,62 | 23,07 | 23,41 | 1,21% | 2.564.825,00 |
| 06.12.2024 | 22,95 | 23,21 | 22,68 | 23,13 | 0,39% | 1.442.421,00 |
| 05.12.2024 | 22,75 | 23,05 | 22,44 | 23,04 | 0,83% | 1.877.868,00 |
| 04.12.2024 | 23,14 | 23,24 | 22,72 | 22,85 | -1,08% | 1.257.195,00 |
| 03.12.2024 | 23,58 | 23,58 | 22,97 | 23,10 | -1,32% | 1.653.609,00 |
| 02.12.2024 | 23,79 | 23,88 | 23,39 | 23,41 | -1,89% | 2.333.542,00 |
| 29.11.2024 | 24,12 | 24,12 | 23,70 | 23,86 | -0,75% | 1.457.228,00 |
| 27.11.2024 | 23,93 | 24,22 | 23,80 | 24,04 | 1,61% | 2.031.364,00 |
| 26.11.2024 | 23,87 | 24,00 | 23,37 | 23,66 | -1,42% | 1.624.034,00 |
| 25.11.2024 | 23,24 | 24,00 | 23,15 | 24,00 | 3,94% | 2.488.725,00 |
| 22.11.2024 | 23,00 | 23,17 | 22,89 | 23,09 | 0,92% | 1.779.918,00 |
| 21.11.2024 | 22,84 | 23,20 | 22,69 | 22,88 | 0,31% | 2.387.276,00 |
| 20.11.2024 | 21,94 | 22,82 | 21,94 | 22,81 | 2,98% | 3.997.020,00 |
| 19.11.2024 | 21,76 | 22,34 | 21,69 | 22,15 | 1,84% | 2.123.047,00 |
| 18.11.2024 | 21,75 | 21,96 | 21,65 | 21,75 | -0,32% | 2.722.290,00 |
| 15.11.2024 | 21,65 | 22,14 | 21,53 | 21,82 | 0,41% | 2.522.510,00 |
| 14.11.2024 | 22,45 | 22,45 | 21,54 | 21,73 | -2,77% | 2.224.051,00 |
| 13.11.2024 | 22,71 | 22,93 | 22,18 | 22,35 | -1,54% | 2.899.841,00 |
| 12.11.2024 | 22,66 | 23,00 | 22,46 | 22,70 | -0,53% | 2.687.394,00 |
| 11.11.2024 | 22,74 | 23,05 | 22,59 | 22,82 | 0,26% | 2.074.953,00 |
| 08.11.2024 | 23,17 | 23,58 | 22,70 | 22,76 | -1,77% | 2.310.143,00 |
| 07.11.2024 | 24,50 | 24,74 | 22,73 | 23,17 | -8,27% | 7.430.907,00 |
| 06.11.2024 | 26,30 | 26,42 | 24,84 | 25,26 | -3,55% | 3.803.422,00 |
| 05.11.2024 | 25,66 | 26,20 | 25,53 | 26,19 | 1,47% | 1.455.278,00 |
| 04.11.2024 | 25,44 | 25,87 | 25,37 | 25,81 | 1,65% | 1.544.233,00 |
| 01.11.2024 | 25,82 | 25,99 | 25,36 | 25,39 | -1,13% | 1.093.259,00 |
| 31.10.2024 | 25,69 | 26,08 | 25,66 | 25,68 | -0,89% | 2.159.510,00 |
| 30.10.2024 | 25,75 | 26,13 | 25,70 | 25,91 | 0,62% | 1.766.483,00 |
| 29.10.2024 | 26,16 | 26,16 | 25,75 | 25,75 | -1,42% | 2.007.907,00 |
| 28.10.2024 | 26,23 | 26,32 | 26,02 | 26,12 | 0,35% | 1.613.349,00 |
| 25.10.2024 | 26,36 | 26,37 | 25,89 | 26,03 | -1,06% | 1.314.602,00 |
| 24.10.2024 | 26,47 | 26,66 | 26,30 | 26,31 | -0,57% | 684.767,00 |
| 23.10.2024 | 26,25 | 26,58 | 26,07 | 26,46 | 0,68% | 1.225.536,00 |
| 22.10.2024 | 26,10 | 26,44 | 25,95 | 26,28 | 0,42% | 1.305.708,00 |
| 21.10.2024 | 26,58 | 26,62 | 26,10 | 26,17 | -2,24% | 1.100.909,00 |
| 18.10.2024 | 26,80 | 26,90 | 26,66 | 26,77 | -0,48% | 995.743,00 |
| 17.10.2024 | 26,98 | 27,00 | 26,63 | 26,90 | -0,48% | 2.523.257,00 |
| 16.10.2024 | 26,89 | 27,22 | 26,60 | 27,03 | 0,90% | 2.645.978,00 |
| 15.10.2024 | 26,85 | 27,07 | 26,74 | 26,79 | 0,04% | 2.001.369,00 |
| 14.10.2024 | 26,74 | 26,98 | 26,49 | 26,78 | -0,26% | 1.136.343,00 |
| 11.10.2024 | 26,85 | 27,06 | 26,73 | 26,85 | 0,52% | 918.272,00 |
| 10.10.2024 | 26,88 | 27,00 | 26,44 | 26,71 | -0,37% | 1.710.223,00 |
| 09.10.2024 | 26,78 | 26,95 | 26,48 | 26,81 | -0,19% | 1.808.645,00 |
| 08.10.2024 | 27,14 | 27,24 | 26,74 | 26,86 | -1,18% | 1.350.037,00 |
| 07.10.2024 | 27,49 | 27,55 | 27,00 | 27,18 | -1,45% | 951.984,00 |
| 04.10.2024 | 27,55 | 27,68 | 27,32 | 27,58 | 0,51% | 1.548.216,00 |
| 03.10.2024 | 27,10 | 27,49 | 27,10 | 27,44 | 0,62% | 978.575,00 |
| 02.10.2024 | 27,58 | 27,85 | 27,10 | 27,27 | -1,84% | 1.575.871,00 |
| 01.10.2024 | 28,36 | 28,36 | 27,71 | 27,78 | -1,73% | 1.205.106,00 |
| 30.09.2024 | 28,60 | 28,60 | 27,95 | 28,27 | -1,15% | 1.617.615,00 |
| 27.09.2024 | 28,82 | 29,02 | 28,53 | 28,60 | -0,10% | 1.406.713,00 |
| 26.09.2024 | 28,96 | 29,04 | 28,40 | 28,63 | -0,31% | 1.371.468,00 |
| 25.09.2024 | 29,22 | 29,32 | 28,69 | 28,72 | -1,71% | 1.883.477,00 |
| 24.09.2024 | 28,80 | 29,51 | 28,80 | 29,22 | 1,35% | 2.200.973,00 |
| 23.09.2024 | 28,45 | 29,03 | 28,45 | 28,83 | 1,55% | 1.596.330,00 |
| 20.09.2024 | 28,57 | 28,68 | 28,34 | 28,39 | -0,84% | 2.772.366,00 |
| 19.09.2024 | 28,47 | 28,68 | 28,38 | 28,63 | 1,24% | 1.345.066,00 |
| 18.09.2024 | 28,44 | 28,83 | 28,20 | 28,28 | -0,14% | 1.763.081,00 |
| 17.09.2024 | 28,77 | 28,83 | 28,27 | 28,32 | -1,08% | 2.216.057,00 |
| 16.09.2024 | 29,05 | 29,12 | 28,54 | 28,63 | -1,34% | 1.627.999,00 |
| 13.09.2024 | 29,28 | 29,28 | 28,76 | 29,02 | 0,21% | 1.486.309,00 |
| 12.09.2024 | 29,10 | 29,24 | 28,89 | 28,96 | -0,45% | 1.059.971,00 |
| 11.09.2024 | 28,79 | 29,14 | 28,50 | 29,09 | 0,34% | 1.523.650,00 |
| 10.09.2024 | 29,54 | 29,54 | 28,55 | 28,99 | -1,39% | 2.040.033,00 |
| 09.09.2024 | 29,07 | 29,58 | 28,95 | 29,40 | 0,93% | 1.205.670,00 |
| 06.09.2024 | 29,18 | 29,20 | 28,73 | 29,13 | -0,10% | 1.319.237,00 |
| 05.09.2024 | 29,34 | 29,44 | 28,87 | 29,16 | 0,28% | 1.611.237,00 |