17,206$
2,24%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,87 | 17,22 | 16,84 | 17,21 | 2,26% | 3.656.009,00 |
| 05.06.2025 | 16,64 | 17,08 | 16,32 | 16,83 | 1,39% | 2.653.681,00 |
| 04.06.2025 | 16,55 | 16,87 | 16,47 | 16,60 | 0,79% | 2.197.872,00 |
| 03.06.2025 | 16,22 | 16,78 | 16,11 | 16,47 | 0,06% | 3.276.499,00 |
| 02.06.2025 | 16,47 | 16,55 | 16,17 | 16,46 | -0,66% | 2.487.795,00 |
| 30.05.2025 | 16,70 | 16,80 | 16,41 | 16,57 | -1,13% | 3.047.030,00 |
| 29.05.2025 | 16,49 | 16,88 | 16,41 | 16,76 | 2,76% | 5.442.928,00 |
| 28.05.2025 | 16,66 | 16,79 | 16,29 | 16,31 | -1,92% | 4.677.581,00 |
| 27.05.2025 | 17,17 | 17,17 | 16,54 | 16,63 | -1,13% | 6.863.827,00 |
| 23.05.2025 | 16,94 | 17,10 | 16,70 | 16,82 | -1,75% | 3.142.529,00 |
| 22.05.2025 | 17,03 | 17,26 | 16,91 | 17,12 | 0,00% | 2.529.751,00 |
| 21.05.2025 | 17,61 | 17,75 | 17,07 | 17,12 | -3,71% | 4.187.297,00 |
| 20.05.2025 | 18,00 | 18,12 | 17,71 | 17,78 | -1,66% | 1.676.546,00 |
| 19.05.2025 | 17,93 | 18,23 | 17,76 | 18,08 | -0,66% | 2.179.957,00 |
| 16.05.2025 | 17,91 | 18,25 | 17,85 | 18,20 | 1,11% | 3.900.155,00 |
| 15.05.2025 | 17,76 | 18,07 | 17,68 | 18,00 | 0,33% | 3.357.311,00 |
| 14.05.2025 | 17,61 | 17,94 | 17,45 | 17,94 | 1,36% | 4.771.650,00 |
| 13.05.2025 | 17,89 | 18,02 | 17,35 | 17,70 | -0,73% | 3.859.026,00 |
| 12.05.2025 | 17,48 | 18,56 | 17,48 | 17,83 | 4,15% | 6.741.171,00 |
| 09.05.2025 | 17,44 | 17,44 | 16,87 | 17,12 | -1,27% | 3.132.503,00 |
| 08.05.2025 | 18,01 | 18,01 | 16,56 | 17,34 | -5,81% | 7.297.227,00 |
| 07.05.2025 | 18,35 | 18,54 | 18,25 | 18,41 | 1,10% | 3.519.038,00 |
| 06.05.2025 | 18,47 | 18,59 | 18,09 | 18,21 | -2,72% | 3.078.140,00 |
| 05.05.2025 | 19,27 | 19,40 | 18,71 | 18,72 | -3,75% | 3.222.802,00 |
| 02.05.2025 | 19,55 | 19,68 | 19,14 | 19,45 | 1,41% | 2.163.991,00 |
| 01.05.2025 | 19,46 | 19,81 | 19,13 | 19,18 | -0,83% | 2.919.203,00 |
| 30.04.2025 | 19,87 | 19,96 | 18,83 | 19,34 | -3,78% | 4.474.049,00 |
| 29.04.2025 | 20,22 | 20,26 | 19,80 | 20,10 | -0,10% | 1.765.632,00 |
| 28.04.2025 | 19,81 | 20,24 | 19,76 | 20,12 | 1,11% | 1.985.781,00 |
| 25.04.2025 | 20,11 | 20,30 | 19,81 | 19,90 | -1,24% | 1.206.720,00 |
| 24.04.2025 | 20,13 | 20,42 | 20,02 | 20,15 | -0,15% | 1.090.066,00 |
| 23.04.2025 | 20,32 | 20,75 | 20,04 | 20,18 | 1,66% | 1.489.580,00 |
| 22.04.2025 | 20,02 | 20,03 | 19,68 | 19,85 | 1,22% | 1.412.269,00 |
| 21.04.2025 | 19,97 | 20,02 | 19,27 | 19,61 | -2,97% | 1.334.330,00 |
| 17.04.2025 | 19,67 | 20,43 | 19,63 | 20,21 | 3,01% | 1.866.621,00 |
| 16.04.2025 | 19,37 | 19,98 | 19,37 | 19,62 | 1,61% | 2.276.152,00 |
| 15.04.2025 | 19,40 | 19,67 | 19,23 | 19,31 | -0,72% | 1.744.437,00 |
| 14.04.2025 | 19,57 | 19,66 | 19,15 | 19,45 | 1,14% | 2.033.051,00 |
| 11.04.2025 | 18,81 | 19,31 | 18,34 | 19,23 | 2,07% | 2.280.582,00 |
| 10.04.2025 | 18,86 | 19,18 | 18,37 | 18,84 | -3,38% | 3.318.027,00 |
| 09.04.2025 | 17,22 | 19,65 | 16,67 | 19,50 | 11,43% | 4.157.217,00 |
| 08.04.2025 | 19,00 | 19,10 | 17,27 | 17,50 | -4,79% | 4.423.010,00 |
| 07.04.2025 | 18,76 | 19,42 | 17,84 | 18,38 | -4,96% | 3.180.791,00 |
| 04.04.2025 | 19,68 | 19,81 | 18,83 | 19,34 | -5,15% | 5.810.895,00 |
| 03.04.2025 | 21,24 | 21,27 | 20,07 | 20,39 | -5,03% | 3.429.100,00 |
| 02.04.2025 | 21,23 | 21,59 | 21,03 | 21,47 | 1,66% | 1.466.146,00 |
| 01.04.2025 | 21,34 | 21,48 | 20,77 | 21,12 | -1,58% | 2.718.683,00 |
| 31.03.2025 | 21,85 | 21,95 | 21,20 | 21,46 | -1,92% | 4.083.983,00 |
| 28.03.2025 | 21,63 | 21,90 | 21,55 | 21,88 | 0,05% | 3.075.099,00 |
| 27.03.2025 | 21,52 | 22,03 | 21,51 | 21,87 | 0,97% | 2.853.586,00 |
| 26.03.2025 | 21,50 | 21,79 | 21,37 | 21,66 | 0,79% | 1.407.521,00 |
| 25.03.2025 | 21,62 | 21,65 | 21,31 | 21,49 | -0,51% | 1.909.507,00 |
| 24.03.2025 | 21,27 | 21,67 | 21,15 | 21,60 | 1,46% | 1.652.039,00 |
| 21.03.2025 | 21,82 | 22,10 | 21,21 | 21,29 | -2,65% | 2.299.765,00 |
| 20.03.2025 | 22,00 | 22,14 | 21,65 | 21,87 | -0,23% | 1.913.332,00 |
| 19.03.2025 | 22,14 | 22,14 | 21,65 | 21,92 | -0,99% | 2.142.523,00 |
| 18.03.2025 | 21,94 | 22,36 | 21,84 | 22,14 | 0,91% | 1.640.652,00 |
| 17.03.2025 | 21,32 | 22,13 | 21,32 | 21,94 | 2,62% | 1.683.263,00 |
| 14.03.2025 | 20,86 | 21,41 | 20,77 | 21,38 | 3,04% | 2.208.118,00 |
| 13.03.2025 | 20,96 | 21,62 | 20,74 | 20,75 | -1,28% | 1.245.520,00 |
| 12.03.2025 | 21,28 | 21,39 | 20,70 | 21,02 | -1,22% | 2.121.312,00 |
| 11.03.2025 | 21,85 | 22,18 | 21,20 | 21,28 | -2,47% | 3.181.492,00 |
| 10.03.2025 | 22,69 | 22,91 | 21,56 | 21,82 | -3,79% | 2.899.601,00 |
| 07.03.2025 | 22,46 | 22,93 | 22,41 | 22,68 | 0,84% | 2.192.118,00 |
| 06.03.2025 | 22,79 | 22,79 | 22,21 | 22,49 | -1,58% | 1.418.108,00 |
| 05.03.2025 | 21,84 | 23,03 | 21,83 | 22,85 | 4,01% | 2.653.599,00 |
| 04.03.2025 | 22,42 | 22,57 | 21,96 | 21,97 | -2,01% | 1.833.341,00 |
| 03.03.2025 | 22,80 | 22,93 | 22,31 | 22,42 | -2,22% | 1.877.355,00 |
| 28.02.2025 | 22,89 | 23,05 | 22,65 | 22,93 | -0,52% | 9.006.721,00 |
| 27.02.2025 | 22,20 | 23,52 | 22,20 | 23,05 | 2,67% | 8.072.933,00 |
| 26.02.2025 | 22,20 | 22,53 | 22,20 | 22,45 | 1,26% | 3.434.970,00 |
| 25.02.2025 | 22,38 | 22,66 | 22,01 | 22,17 | -0,76% | 4.728.402,00 |
| 24.02.2025 | 22,19 | 22,42 | 21,89 | 22,34 | 1,13% | 3.647.911,00 |
| 21.02.2025 | 22,13 | 22,37 | 21,94 | 22,09 | -1,03% | 2.590.147,00 |
| 20.02.2025 | 22,47 | 22,67 | 21,64 | 22,32 | 6,18% | 3.970.490,00 |
| 19.02.2025 | 20,95 | 21,24 | 20,85 | 21,02 | 0,29% | 3.855.513,00 |
| 18.02.2025 | 21,37 | 21,50 | 20,95 | 20,96 | -2,44% | 2.234.683,00 |
| 17.02.2025 | 21,48 | 21,49 | 21,48 | 21,48 | 0,39% | - |
| 14.02.2025 | 21,62 | 21,90 | 21,33 | 21,40 | -0,33% | 2.062.376,00 |
| 13.02.2025 | 21,32 | 21,59 | 21,30 | 21,47 | 0,37% | 1.470.794,00 |
| 12.02.2025 | 21,45 | 21,67 | 21,39 | 21,39 | -1,61% | 1.161.079,00 |
| 11.02.2025 | 21,55 | 22,02 | 21,43 | 21,74 | 0,79% | 1.980.767,00 |
| 10.02.2025 | 21,68 | 21,80 | 21,40 | 21,57 | -0,60% | 1.759.685,00 |
| 07.02.2025 | 22,04 | 22,04 | 21,47 | 21,70 | -1,09% | 1.048.708,00 |
| 06.02.2025 | 21,75 | 21,99 | 21,63 | 21,94 | 1,06% | 1.319.007,00 |
| 05.02.2025 | 21,85 | 21,98 | 21,61 | 21,71 | 0,42% | 1.549.310,00 |
| 04.02.2025 | 21,23 | 21,83 | 21,19 | 21,62 | 0,79% | 1.190.026,00 |
| 03.02.2025 | 21,50 | 21,62 | 21,07 | 21,45 | -1,83% | 3.628.779,00 |
| 31.01.2025 | 22,06 | 22,22 | 21,77 | 21,85 | -0,77% | 1.198.779,00 |
| 30.01.2025 | 22,17 | 22,43 | 21,78 | 22,02 | 0,82% | 1.213.617,00 |
| 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 |