13,631$
1,72%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,17 | 13,61 | 13,00 | 13,40 | 0,68% | 7.789.469,00 |
| 13.10.2025 | 13,50 | 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 | 13,55 | 13,58 | 13,34 | 13,40 | -0,89% | 4.755.274,00 |
| 08.10.2025 | 13,36 | 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 | 7,81% | 14.377.134,00 |
| 03.10.2025 | 12,48 | 12,49 | 12,38 | 12,47 | 0,45% | - |
| 02.10.2025 | 12,21 | 12,41 | 12,05 | 12,41 | 0,81% | 7.209.152,00 |
| 01.10.2025 | 12,28 | 12,55 | 12,25 | 12,31 | 0,57% | 4.794.805,00 |
| 30.09.2025 | 12,24 | 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 | 12,44 | 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 | 12,70 | 12,80 | 12,44 | 12,64 | -1,40% | 11.801.971,00 |
| 22.09.2025 | 12,70 | 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 | 13,85 | 13,98 | 13,24 | 13,25 | -3,64% | 4.542.936,00 |
| 16.09.2025 | 13,68 | 13,78 | 13,55 | 13,75 | 0,73% | 4.483.494,00 |
| 15.09.2025 | 13,85 | 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 | 13,58 | 13,70 | 13,38 | 13,48 | -0,37% | 10.067.283,00 |
| 08.09.2025 | 13,91 | 13,92 | 13,41 | 13,53 | -3,15% | 4.766.847,00 |
| 05.09.2025 | 14,01 | 14,27 | 13,87 | 13,97 | 0,29% | 5.685.698,00 |
| 04.09.2025 | 13,89 | 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 | 15,03 | 15,09 | 14,41 | 14,55 | -2,35% | 4.498.934,00 |
| 27.08.2025 | 14,93 | 15,09 | 14,79 | 14,90 | 0,68% | 3.886.391,00 |
| 26.08.2025 | 15,17 | 15,56 | 14,75 | 14,80 | -4,39% | 7.695.563,00 |
| 25.08.2025 | 14,96 | 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 | 14,46 | 14,55 | 14,32 | 14,42 | -0,96% | 3.468.052,00 |
| 20.08.2025 | 14,81 | 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 | 14,72 | 14,90 | 14,59 | 14,78 | -1,34% | 2.649.685,00 |
| 13.08.2025 | 14,64 | 15,01 | 14,61 | 14,98 | 1,97% | 3.151.631,00 |
| 12.08.2025 | 14,43 | 14,77 | 14,30 | 14,69 | 2,44% | 4.105.359,00 |
| 11.08.2025 | 14,50 | 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 | 16,12 | 16,17 | 14,63 | 14,68 | -9,38% | 11.022.529,00 |
| 06.08.2025 | 16,28 | 16,36 | 16,01 | 16,20 | -1,46% | 4.427.903,00 |
| 05.08.2025 | 15,79 | 16,46 | 15,69 | 16,44 | 4,38% | 6.341.397,00 |
| 04.08.2025 | 15,92 | 15,92 | 15,64 | 15,75 | 0,25% | 6.057.591,00 |
| 01.08.2025 | 16,10 | 16,16 | 15,45 | 15,71 | -2,30% | 4.915.592,00 |
| 31.07.2025 | 16,00 | 16,39 | 15,99 | 16,08 | -0,50% | 3.595.505,00 |
| 30.07.2025 | 16,63 | 16,66 | 16,00 | 16,16 | -2,77% | 2.192.133,00 |
| 29.07.2025 | 16,40 | 16,67 | 16,21 | 16,62 | 2,40% | 2.021.611,00 |
| 28.07.2025 | 16,68 | 16,68 | 16,22 | 16,23 | -2,35% | 2.131.522,00 |
| 25.07.2025 | 16,59 | 16,70 | 16,38 | 16,62 | 0,48% | 2.605.781,00 |
| 24.07.2025 | 16,92 | 16,92 | 16,48 | 16,54 | -2,42% | 2.256.244,00 |
| 23.07.2025 | 17,02 | 17,12 | 16,76 | 16,95 | 0,06% | 3.464.348,00 |
| 22.07.2025 | 16,51 | 17,09 | 16,49 | 16,94 | 3,04% | 3.265.528,00 |
| 21.07.2025 | 16,33 | 16,58 | 16,30 | 16,44 | 1,86% | 2.346.326,00 |
| 18.07.2025 | 16,39 | 16,43 | 16,08 | 16,14 | -1,22% | 1.516.366,00 |
| 17.07.2025 | 16,24 | 16,42 | 16,10 | 16,34 | 0,68% | 3.399.888,00 |
| 16.07.2025 | 16,33 | 16,49 | 16,09 | 16,23 | 0,19% | 3.235.733,00 |
| 15.07.2025 | 16,48 | 16,62 | 16,17 | 16,20 | -0,98% | 5.572.490,00 |
| 14.07.2025 | 16,65 | 16,77 | 16,26 | 16,36 | -1,51% | 3.293.558,00 |
| 11.07.2025 | 16,24 | 16,65 | 16,06 | 16,61 | 0,30% | 3.147.495,00 |
| 10.07.2025 | 16,33 | 16,68 | 16,18 | 16,56 | 1,85% | 2.393.867,00 |
| 09.07.2025 | 16,58 | 16,67 | 16,24 | 16,26 | -1,03% | 2.188.493,00 |
| 08.07.2025 | 16,33 | 16,96 | 16,28 | 16,43 | 0,67% | 3.328.650,00 |
| 07.07.2025 | 16,86 | 17,00 | 16,30 | 16,32 | -3,32% | 2.540.058,00 |
| 03.07.2025 | 16,99 | 17,06 | 16,86 | 16,88 | -0,59% | 1.067.060,00 |
| 02.07.2025 | 16,55 | 17,02 | 16,55 | 16,98 | 1,98% | 7.240.924,00 |
| 01.07.2025 | 16,53 | 16,95 | 16,39 | 16,65 | 0,12% | 4.655.274,00 |
| 30.06.2025 | 16,69 | 16,70 | 16,25 | 16,63 | -1,42% | 3.340.541,00 |
| 27.06.2025 | 16,85 | 17,28 | 16,77 | 16,87 | 0,00% | 4.965.658,00 |
| 26.06.2025 | 16,60 | 16,89 | 16,45 | 16,87 | 1,81% | 4.098.723,00 |
| 25.06.2025 | 17,30 | 17,30 | 16,57 | 16,57 | -4,61% | 2.473.836,00 |
| 24.06.2025 | 16,96 | 17,52 | 16,96 | 17,37 | 2,60% | 2.689.011,00 |
| 23.06.2025 | 16,69 | 17,00 | 16,66 | 16,93 | 0,83% | 2.099.861,00 |
| 20.06.2025 | 16,81 | 16,94 | 16,66 | 16,79 | -0,12% | 2.408.177,00 |
| 18.06.2025 | 16,81 | 17,03 | 16,69 | 16,81 | 0,06% | 1.523.417,00 |
| 17.06.2025 | 16,71 | 16,88 | 16,60 | 16,80 | 0,30% | 2.324.071,00 |
| 16.06.2025 | 16,93 | 17,11 | 16,72 | 16,75 | -0,53% | 2.280.215,00 |
| 13.06.2025 | 17,20 | 17,52 | 16,74 | 16,84 | -3,11% | 2.215.550,00 |
| 12.06.2025 | 17,54 | 17,75 | 17,21 | 17,38 | -2,14% | 5.012.333,00 |
| 11.06.2025 | 17,82 | 18,08 | 17,69 | 17,76 | 0,06% | 4.225.007,00 |
| 10.06.2025 | 17,79 | 17,91 | 17,50 | 17,75 | 1,02% | 2.756.085,00 |
| 09.06.2025 | 17,34 | 17,78 | 17,20 | 17,57 | 2,09% | 3.472.160,00 |
| 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 |