22,237$
-0,42%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,34 | 22,45 | 22,23 | 22,24 | -0,40% | 1.616.858,00 |
| 25.04.2024 | 22,27 | 22,57 | 22,22 | 22,33 | -0,84% | 1.303.499,00 |
| 24.04.2024 | 22,79 | 22,79 | 22,51 | 22,52 | -1,18% | 1.390.187,00 |
| 23.04.2024 | 22,76 | 23,10 | 22,75 | 22,79 | -0,04% | 1.273.751,00 |
| 22.04.2024 | 22,87 | 22,92 | 22,67 | 22,80 | -0,18% | 1.362.214,00 |
| 19.04.2024 | 22,80 | 22,98 | 22,67 | 22,84 | 0,48% | 1.402.314,00 |
| 18.04.2024 | 23,19 | 23,19 | 22,69 | 22,73 | -1,39% | 1.724.267,00 |
| 17.04.2024 | 23,23 | 23,29 | 22,59 | 23,05 | -0,99% | 2.703.991,00 |
| 16.04.2024 | 23,32 | 23,43 | 23,04 | 23,28 | -0,68% | 1.302.130,00 |
| 15.04.2024 | 24,00 | 24,16 | 23,36 | 23,44 | -2,09% | 2.343.791,00 |
| 12.04.2024 | 24,31 | 24,39 | 23,89 | 23,94 | -2,09% | 1.746.658,00 |
| 11.04.2024 | 24,51 | 24,61 | 24,18 | 24,45 | 0,37% | 2.803.565,00 |
| 10.04.2024 | 24,19 | 24,45 | 23,91 | 24,36 | -1,85% | 2.963.465,00 |
| 09.04.2024 | 23,92 | 24,92 | 23,84 | 24,82 | 3,76% | 2.610.786,00 |
| 08.04.2024 | 23,81 | 24,05 | 23,67 | 23,92 | 1,06% | 1.300.364,00 |
| 05.04.2024 | 23,61 | 23,98 | 23,51 | 23,67 | -0,46% | 1.624.353,00 |
| 04.04.2024 | 23,88 | 24,32 | 23,47 | 23,78 | 0,59% | 2.784.825,00 |
| 03.04.2024 | 23,74 | 23,89 | 23,61 | 23,64 | -0,80% | 1.321.138,00 |
| 02.04.2024 | 24,25 | 24,25 | 23,78 | 23,83 | -2,66% | 1.997.375,00 |
| 01.04.2024 | 24,92 | 24,97 | 24,46 | 24,48 | -1,77% | 1.530.407,00 |
| 28.03.2024 | 24,95 | 25,23 | 24,90 | 24,92 | 0,61% | 2.377.316,00 |
| 27.03.2024 | 24,62 | 24,82 | 24,38 | 24,77 | 0,36% | 1.974.163,00 |
| 26.03.2024 | 24,77 | 24,94 | 24,62 | 24,68 | -0,32% | 1.299.153,00 |
| 25.03.2024 | 24,88 | 25,05 | 24,70 | 24,76 | -0,20% | 1.555.221,00 |
| 22.03.2024 | 25,45 | 25,45 | 24,79 | 24,81 | -1,66% | 1.582.318,00 |
| 21.03.2024 | 25,03 | 25,27 | 24,87 | 25,23 | 1,61% | 3.003.612,00 |
| 20.03.2024 | 24,35 | 24,92 | 24,32 | 24,83 | 1,64% | 5.214.658,00 |
| 19.03.2024 | 24,70 | 24,78 | 24,32 | 24,43 | -1,17% | 3.230.380,00 |
| 18.03.2024 | 25,26 | 25,43 | 24,67 | 24,72 | -2,10% | 1.994.509,00 |
| 15.03.2024 | 25,11 | 25,47 | 25,11 | 25,25 | -0,55% | 3.222.551,00 |
| 14.03.2024 | 25,57 | 25,71 | 25,02 | 25,39 | -1,32% | 2.085.945,00 |
| 13.03.2024 | 25,97 | 26,18 | 25,64 | 25,73 | -0,73% | 2.200.558,00 |
| 12.03.2024 | 26,23 | 26,41 | 25,60 | 25,92 | -1,48% | 3.966.055,00 |
| 11.03.2024 | 26,11 | 26,32 | 25,92 | 26,31 | 0,11% | 2.423.169,00 |
| 08.03.2024 | 26,48 | 26,62 | 25,95 | 26,28 | 0,23% | 1.654.202,00 |
| 07.03.2024 | 26,03 | 26,25 | 25,76 | 26,22 | 1,16% | 2.340.646,00 |
| 06.03.2024 | 26,15 | 26,22 | 25,73 | 25,92 | -0,31% | 1.192.406,00 |
| 05.03.2024 | 25,98 | 26,30 | 25,80 | 26,00 | -0,27% | 1.332.340,00 |
| 04.03.2024 | 26,14 | 26,26 | 25,58 | 26,07 | -0,65% | 2.616.233,00 |
| 01.03.2024 | 25,21 | 26,26 | 25,07 | 26,24 | 3,72% | 4.114.269,00 |
| 29.02.2024 | 25,95 | 26,02 | 24,99 | 25,30 | 1,24% | 10.019.542,00 |
| 28.02.2024 | 24,92 | 25,68 | 24,82 | 24,99 | 0,20% | 10.958.478,00 |
| 27.02.2024 | 25,37 | 25,68 | 24,91 | 24,94 | -1,23% | 3.300.979,00 |
| 26.02.2024 | 25,70 | 26,08 | 24,95 | 25,25 | -2,02% | 3.792.409,00 |
| 23.02.2024 | 26,50 | 27,38 | 25,64 | 25,77 | -8,94% | 6.371.446,00 |
| 22.02.2024 | 28,09 | 28,39 | 27,85 | 28,30 | 1,40% | 2.779.732,00 |
| 21.02.2024 | 27,55 | 28,05 | 27,41 | 27,91 | 1,64% | 2.772.461,00 |
| 20.02.2024 | 27,06 | 27,51 | 26,94 | 27,46 | 1,03% | 4.897.200,00 |
| 16.02.2024 | 27,44 | 27,56 | 27,16 | 27,18 | -1,63% | 1.440.809,00 |
| 15.02.2024 | 27,34 | 27,93 | 27,29 | 27,63 | 1,88% | 2.835.582,00 |
| 14.02.2024 | 27,26 | 27,43 | 26,91 | 27,12 | -0,18% | 1.531.858,00 |
| 13.02.2024 | 27,11 | 27,27 | 26,65 | 27,17 | -2,44% | 1.802.451,00 |
| 12.02.2024 | 27,97 | 28,17 | 27,70 | 27,85 | -0,43% | 1.609.936,00 |
| 09.02.2024 | 28,00 | 28,04 | 27,71 | 27,97 | -0,07% | 993.867,00 |
| 08.02.2024 | 27,51 | 28,04 | 27,37 | 27,99 | 1,82% | 1.271.865,00 |
| 07.02.2024 | 28,15 | 28,20 | 27,40 | 27,49 | -2,34% | 1.924.331,00 |
| 06.02.2024 | 28,06 | 28,35 | 27,90 | 28,15 | 0,79% | 2.989.465,00 |
| 05.02.2024 | 27,95 | 28,26 | 27,56 | 27,93 | -0,85% | 2.078.872,00 |
| 02.02.2024 | 28,06 | 28,45 | 27,50 | 28,17 | -1,12% | 2.202.320,00 |
| 01.02.2024 | 27,56 | 28,51 | 27,24 | 28,49 | 3,60% | 2.407.711,00 |
| 31.01.2024 | 28,13 | 28,34 | 27,50 | 27,50 | -1,61% | 3.404.041,00 |
| 30.01.2024 | 28,16 | 28,35 | 27,84 | 27,95 | -1,48% | 2.452.505,00 |
| 29.01.2024 | 28,25 | 28,47 | 28,15 | 28,37 | 0,32% | 1.606.262,00 |
| 26.01.2024 | 28,73 | 28,80 | 28,25 | 28,28 | -1,02% | 1.018.960,00 |
| 25.01.2024 | 28,94 | 28,94 | 28,51 | 28,57 | 0,39% | 1.231.063,00 |
| 24.01.2024 | 29,38 | 29,42 | 28,38 | 28,46 | -1,83% | 1.123.704,00 |
| 23.01.2024 | 29,30 | 29,36 | 28,87 | 28,99 | -0,45% | 1.015.789,00 |
| 22.01.2024 | 29,48 | 29,86 | 29,04 | 29,12 | -0,88% | 1.688.991,00 |
| 19.01.2024 | 29,22 | 29,53 | 28,98 | 29,38 | 1,10% | 1.319.298,00 |
| 18.01.2024 | 29,18 | 29,23 | 28,70 | 29,06 | -0,41% | 980.370,00 |
| 17.01.2024 | 29,68 | 30,03 | 28,92 | 29,18 | -2,99% | 1.276.050,00 |
| 16.01.2024 | 29,71 | 30,28 | 29,38 | 30,08 | 1,31% | 2.864.506,00 |
| 12.01.2024 | 30,09 | 30,09 | 29,63 | 29,69 | -0,20% | 1.011.819,00 |
| 11.01.2024 | 30,11 | 30,15 | 29,65 | 29,75 | -1,59% | 1.324.539,00 |
| 10.01.2024 | 30,11 | 30,36 | 29,79 | 30,23 | 0,33% | 1.566.741,00 |
| 09.01.2024 | 30,28 | 30,44 | 30,01 | 30,13 | -1,05% | 1.639.094,00 |
| 08.01.2024 | 29,92 | 30,59 | 29,90 | 30,45 | 1,91% | 1.884.648,00 |
| 05.01.2024 | 29,32 | 29,95 | 28,87 | 29,88 | 1,36% | 2.531.358,00 |
| 04.01.2024 | 29,30 | 29,85 | 29,20 | 29,48 | -0,14% | 2.184.639,00 |
| 03.01.2024 | 29,93 | 29,93 | 29,43 | 29,52 | -2,57% | 1.195.936,00 |
| 02.01.2024 | 30,05 | 30,42 | 30,03 | 30,30 | 0,10% | 807.032,00 |
| 29.12.2023 | 30,27 | 30,53 | 30,16 | 30,27 | -1,01% | 1.200.515,00 |
| 28.12.2023 | 30,15 | 30,59 | 30,15 | 30,58 | 0,72% | 1.004.154,00 |
| 27.12.2023 | 30,33 | 30,45 | 30,13 | 30,36 | 0,33% | 781.103,00 |
| 26.12.2023 | 30,08 | 30,29 | 30,06 | 30,26 | 0,43% | 672.366,00 |
| 22.12.2023 | 29,98 | 30,50 | 29,91 | 30,13 | 0,90% | 1.108.553,00 |
| 21.12.2023 | 29,74 | 29,87 | 29,27 | 29,86 | 1,36% | 2.433.468,00 |
| 20.12.2023 | 29,73 | 30,01 | 29,39 | 29,46 | -0,77% | 2.785.731,00 |
| 19.12.2023 | 29,60 | 29,93 | 29,52 | 29,69 | 0,92% | 3.071.389,00 |
| 18.12.2023 | 29,69 | 29,83 | 29,36 | 29,42 | -1,14% | 1.575.739,00 |
| 15.12.2023 | 30,35 | 30,55 | 29,68 | 29,76 | -2,30% | 4.164.725,00 |
| 14.12.2023 | 30,42 | 30,92 | 30,28 | 30,46 | 2,15% | 2.229.412,00 |
| 13.12.2023 | 28,60 | 30,25 | 28,50 | 29,82 | 4,30% | 2.184.373,00 |
| 12.12.2023 | 28,60 | 28,80 | 28,48 | 28,59 | -0,10% | 2.136.661,00 |
| 11.12.2023 | 28,29 | 28,70 | 28,23 | 28,62 | 0,85% | 3.079.428,00 |
| 08.12.2023 | 28,13 | 28,49 | 28,04 | 28,38 | 0,11% | 1.927.432,00 |
| 07.12.2023 | 28,39 | 28,57 | 28,14 | 28,35 | -0,21% | 5.159.626,00 |
| 06.12.2023 | 28,72 | 28,80 | 28,07 | 28,41 | -0,56% | 3.282.824,00 |
| 05.12.2023 | 28,74 | 28,81 | 28,45 | 28,57 | -1,14% | 1.617.200,00 |
| 04.12.2023 | 28,52 | 29,07 | 28,36 | 28,90 | 0,66% | 1.600.365,00 |