12,679$
0,23%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 12,53 | 12,69 | 12,36 | 12,65 | 0,72% | 3.458.491,00 |
| 02.02.2026 | 12,41 | 12,64 | 12,30 | 12,56 | 1,21% | 3.975.746,00 |
| 30.01.2026 | 12,40 | 12,68 | 12,21 | 12,41 | 0,24% | 7.467.913,00 |
| 29.01.2026 | 12,38 | 12,59 | 12,21 | 12,38 | 0,73% | 5.597.912,00 |
| 28.01.2026 | 12,87 | 12,87 | 12,24 | 12,29 | -3,83% | 6.054.965,00 |
| 27.01.2026 | 12,68 | 12,91 | 12,55 | 12,78 | -1,39% | 3.994.273,00 |
| 26.01.2026 | 13,25 | 13,44 | 12,89 | 12,96 | -2,11% | 3.683.053,00 |
| 23.01.2026 | 12,95 | 13,26 | 12,91 | 13,24 | 2,08% | 4.221.116,00 |
| 22.01.2026 | 13,29 | 13,34 | 12,83 | 12,97 | -1,59% | 3.995.935,00 |
| 21.01.2026 | 13,27 | 13,37 | 12,98 | 13,18 | 0,84% | 4.292.760,00 |
| 20.01.2026 | 13,47 | 13,54 | 13,01 | 13,07 | -2,40% | 4.050.763,00 |
| 19.01.2026 | 13,41 | 13,44 | 13,38 | 13,39 | -1,24% | - |
| 16.01.2026 | 13,33 | 13,66 | 13,29 | 13,56 | 1,04% | 2.989.636,00 |
| 15.01.2026 | 13,57 | 13,61 | 13,24 | 13,42 | -0,81% | 3.560.297,00 |
| 14.01.2026 | 13,27 | 13,63 | 13,26 | 13,53 | 1,81% | 4.336.246,00 |
| 13.01.2026 | 13,24 | 13,37 | 13,07 | 13,29 | 0,30% | 3.189.978,00 |
| 12.01.2026 | 13,25 | 13,42 | 13,11 | 13,25 | -0,23% | 4.079.805,00 |
| 09.01.2026 | 13,37 | 13,45 | 12,98 | 13,28 | 0,99% | 4.874.907,00 |
| 08.01.2026 | 12,83 | 13,39 | 12,74 | 13,15 | 2,18% | 5.135.923,00 |
| 07.01.2026 | 13,35 | 13,47 | 12,87 | 12,87 | -2,57% | 5.295.455,00 |
| 06.01.2026 | 13,05 | 13,42 | 12,99 | 13,21 | 0,99% | 7.579.006,00 |
| 05.01.2026 | 12,86 | 13,24 | 12,60 | 13,08 | 1,08% | 7.233.160,00 |
| 02.01.2026 | 12,93 | 13,32 | 12,70 | 12,94 | 0,62% | 6.565.294,00 |
| 31.12.2025 | 13,10 | 13,25 | 12,80 | 12,86 | -3,74% | 5.903.052,00 |
| 30.12.2025 | 12,76 | 13,54 | 12,73 | 13,36 | 4,78% | 8.071.413,00 |
| 29.12.2025 | 12,74 | 12,84 | 12,60 | 12,75 | -0,47% | 5.969.341,00 |
| 26.12.2025 | 12,50 | 12,83 | 12,40 | 12,81 | 1,91% | 4.524.405,00 |
| 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 |