15,814$
0,60%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,82 | 15,82 | 15,67 | 15,72 | 0,00% | - |
| 08.07.2026 | 16,10 | 16,14 | 15,64 | 15,72 | -3,26% | 5.369.117,00 |
| 07.07.2026 | 16,35 | 16,88 | 16,21 | 16,25 | 0,81% | 5.474.015,00 |
| 06.07.2026 | 16,00 | 16,22 | 15,88 | 16,12 | -0,74% | 5.928.964,00 |
| 02.07.2026 | 16,21 | 16,42 | 15,96 | 16,24 | 1,37% | 4.118.862,00 |
| 01.07.2026 | 15,77 | 16,21 | 15,73 | 16,02 | 1,91% | 5.136.268,00 |
| 30.06.2026 | 15,70 | 16,05 | 15,69 | 15,72 | -2,42% | 5.536.571,00 |
| 29.06.2026 | 15,97 | 16,11 | 15,58 | 16,11 | 0,88% | 5.549.387,00 |
| 26.06.2026 | 15,48 | 16,00 | 15,32 | 15,97 | 6,97% | 7.575.726,00 |
| 25.06.2026 | 14,26 | 14,97 | 14,04 | 14,93 | 5,59% | 7.024.694,00 |
| 24.06.2026 | 14,23 | 14,56 | 14,12 | 14,14 | 0,28% | 3.895.097,00 |
| 23.06.2026 | 13,97 | 14,17 | 13,90 | 14,10 | 0,93% | 3.098.790,00 |
| 22.06.2026 | 14,26 | 14,26 | 13,91 | 13,97 | -0,22% | 2.883.339,00 |
| 19.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -0,49% | - |
| 18.06.2026 | 14,29 | 14,43 | 14,01 | 14,07 | -0,57% | 4.204.406,00 |
| 17.06.2026 | 14,59 | 14,66 | 14,08 | 14,15 | -3,21% | 3.111.562,00 |
| 16.06.2026 | 14,55 | 14,73 | 14,53 | 14,62 | 0,48% | 3.272.869,00 |
| 15.06.2026 | 14,71 | 14,87 | 14,33 | 14,55 | 0,62% | 3.048.419,00 |
| 12.06.2026 | 14,89 | 14,97 | 14,44 | 14,46 | -1,43% | 2.267.869,00 |
| 11.06.2026 | 14,48 | 14,78 | 14,31 | 14,67 | 2,16% | 5.052.687,00 |
| 10.06.2026 | 14,84 | 14,88 | 14,27 | 14,36 | -3,56% | 5.530.119,00 |
| 09.06.2026 | 14,81 | 15,23 | 14,66 | 14,89 | 2,76% | 8.698.218,00 |
| 08.06.2026 | 14,66 | 14,96 | 14,36 | 14,49 | -1,50% | 3.706.305,00 |
| 05.06.2026 | 14,75 | 14,99 | 14,70 | 14,71 | -1,74% | 3.423.202,00 |
| 04.06.2026 | 14,75 | 15,09 | 14,68 | 14,97 | 2,46% | 6.874.561,00 |
| 03.06.2026 | 14,83 | 14,97 | 14,59 | 14,61 | -2,47% | 4.837.597,00 |
| 02.06.2026 | 15,39 | 15,49 | 14,92 | 14,98 | -2,35% | 2.999.048,00 |
| 01.06.2026 | 15,46 | 15,69 | 15,28 | 15,34 | -2,23% | 7.004.092,00 |
| 29.05.2026 | 15,82 | 16,02 | 15,56 | 15,69 | -0,76% | 9.591.511,00 |
| 28.05.2026 | 15,27 | 15,88 | 15,09 | 15,81 | 3,13% | 7.233.710,00 |
| 27.05.2026 | 14,87 | 15,34 | 14,86 | 15,33 | 3,16% | 4.927.390,00 |
| 26.05.2026 | 14,87 | 14,98 | 14,66 | 14,86 | 0,34% | 4.079.188,00 |
| 22.05.2026 | 14,53 | 14,93 | 14,49 | 14,81 | 2,56% | 3.712.539,00 |
| 21.05.2026 | 14,19 | 14,58 | 14,10 | 14,44 | 0,21% | 2.226.213,00 |
| 20.05.2026 | 14,04 | 14,46 | 13,84 | 14,41 | 2,86% | 2.645.199,00 |
| 19.05.2026 | 14,43 | 14,52 | 14,00 | 14,01 | -3,31% | 2.160.631,00 |
| 18.05.2026 | 14,35 | 14,52 | 14,25 | 14,49 | 1,61% | 2.441.444,00 |
| 15.05.2026 | 14,41 | 14,41 | 14,12 | 14,26 | -2,26% | 3.627.550,00 |
| 14.05.2026 | 14,93 | 15,02 | 14,56 | 14,59 | -2,15% | 3.710.573,00 |
| 13.05.2026 | 14,70 | 14,97 | 14,63 | 14,91 | 0,74% | 4.098.582,00 |
| 12.05.2026 | 14,55 | 14,81 | 14,21 | 14,80 | 1,65% | 4.818.909,00 |
| 11.05.2026 | 15,09 | 15,15 | 14,24 | 14,56 | -1,89% | 6.189.804,00 |
| 08.05.2026 | 15,00 | 15,20 | 14,73 | 14,84 | -0,87% | 7.772.468,00 |
| 07.05.2026 | 13,10 | 15,00 | 13,10 | 14,97 | 17,87% | 14.524.159,00 |
| 06.05.2026 | 12,13 | 12,74 | 12,13 | 12,70 | 5,92% | 5.080.818,00 |
| 05.05.2026 | 11,93 | 12,10 | 11,78 | 11,99 | 0,67% | 3.984.237,00 |
| 04.05.2026 | 12,21 | 12,51 | 11,90 | 11,91 | -3,01% | 4.160.783,00 |
| 01.05.2026 | 12,35 | 12,44 | 12,20 | 12,28 | 0,41% | 4.638.430,00 |
| 30.04.2026 | 12,09 | 12,29 | 12,06 | 12,23 | 1,92% | 3.705.626,00 |
| 29.04.2026 | 12,36 | 12,52 | 11,95 | 12,00 | -3,77% | 3.696.704,00 |
| 28.04.2026 | 12,35 | 12,51 | 12,09 | 12,47 | 1,71% | 2.862.982,00 |
| 27.04.2026 | 12,60 | 12,71 | 12,24 | 12,26 | -4,44% | 4.497.266,00 |
| 24.04.2026 | 12,24 | 12,86 | 12,12 | 12,83 | 4,56% | 4.051.395,00 |
| 23.04.2026 | 12,25 | 12,43 | 12,12 | 12,27 | 0,25% | 1.876.216,00 |
| 22.04.2026 | 12,70 | 12,73 | 12,20 | 12,24 | -2,55% | 3.094.113,00 |
| 21.04.2026 | 12,90 | 12,90 | 12,50 | 12,56 | -2,86% | 1.898.849,00 |
| 20.04.2026 | 12,72 | 12,95 | 12,70 | 12,93 | 1,02% | 2.576.892,00 |
| 17.04.2026 | 12,47 | 12,98 | 12,47 | 12,80 | 3,23% | 4.482.179,00 |
| 16.04.2026 | 12,16 | 12,47 | 12,12 | 12,40 | 2,39% | 3.891.949,00 |
| 15.04.2026 | 12,36 | 12,49 | 12,03 | 12,11 | -1,94% | 3.293.492,00 |
| 14.04.2026 | 12,32 | 12,49 | 12,25 | 12,35 | 0,57% | 3.554.261,00 |
| 13.04.2026 | 11,97 | 12,34 | 11,89 | 12,28 | 2,25% | 4.460.603,00 |
| 10.04.2026 | 12,08 | 12,22 | 11,94 | 12,01 | 0,00% | 1.968.165,00 |
| 09.04.2026 | 11,87 | 12,24 | 11,84 | 12,01 | 0,25% | 3.636.933,00 |
| 08.04.2026 | 11,67 | 11,98 | 11,57 | 11,98 | 4,90% | 4.749.367,00 |
| 07.04.2026 | 11,48 | 11,60 | 11,38 | 11,42 | -0,87% | 3.637.208,00 |
| 06.04.2026 | 11,51 | 11,63 | 11,37 | 11,52 | 0,35% | 3.787.325,00 |
| 02.04.2026 | 11,16 | 11,49 | 10,98 | 11,48 | 2,23% | 3.859.621,00 |
| 01.04.2026 | 11,46 | 11,55 | 11,22 | 11,23 | -2,01% | 3.470.664,00 |
| 31.03.2026 | 11,46 | 11,66 | 11,28 | 11,46 | 0,00% | 7.471.863,00 |
| 30.03.2026 | 11,09 | 11,49 | 10,90 | 11,46 | 4,75% | 7.881.858,00 |
| 27.03.2026 | 11,09 | 11,28 | 10,70 | 10,94 | -2,06% | 10.348.249,00 |
| 26.03.2026 | 11,29 | 11,47 | 11,16 | 11,17 | -1,24% | 2.578.446,00 |
| 25.03.2026 | 11,49 | 11,56 | 11,17 | 11,31 | -0,18% | 2.690.952,00 |
| 24.03.2026 | 11,15 | 11,48 | 11,08 | 11,33 | 0,53% | 3.192.736,00 |
| 23.03.2026 | 11,49 | 11,63 | 11,25 | 11,27 | 0,18% | 3.743.726,00 |
| 20.03.2026 | 11,58 | 11,58 | 11,07 | 11,25 | -2,26% | 5.309.342,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,47 | 11,51 | -3,76% | 3.696.500,00 |
| 18.03.2026 | 12,05 | 12,24 | 11,87 | 11,96 | -0,17% | 3.355.357,00 |
| 17.03.2026 | 11,54 | 12,16 | 11,54 | 11,98 | 5,18% | 5.236.409,00 |
| 16.03.2026 | 11,28 | 11,54 | 11,24 | 11,39 | 2,34% | 4.958.420,00 |
| 13.03.2026 | 11,41 | 11,60 | 11,06 | 11,13 | -1,33% | 3.314.799,00 |
| 12.03.2026 | 11,75 | 11,87 | 11,27 | 11,28 | -4,73% | 4.967.193,00 |
| 11.03.2026 | 12,15 | 12,17 | 11,64 | 11,84 | -2,15% | 3.664.312,00 |
| 10.03.2026 | 12,18 | 12,28 | 12,01 | 12,10 | -1,22% | 3.577.689,00 |
| 09.03.2026 | 12,33 | 12,33 | 11,86 | 12,25 | -2,08% | 4.932.029,00 |
| 06.03.2026 | 12,77 | 12,77 | 12,36 | 12,51 | -1,50% | 2.127.875,00 |
| 05.03.2026 | 12,36 | 12,76 | 12,34 | 12,70 | 1,11% | 2.473.914,00 |
| 04.03.2026 | 12,67 | 12,74 | 12,39 | 12,56 | -0,95% | 4.473.508,00 |
| 03.03.2026 | 12,75 | 12,85 | 12,42 | 12,68 | -2,84% | 3.977.302,00 |
| 02.03.2026 | 13,25 | 13,35 | 12,99 | 13,05 | -2,54% | 3.679.497,00 |
| 27.02.2026 | 13,37 | 13,67 | 13,27 | 13,39 | -1,40% | 5.836.577,00 |
| 26.02.2026 | 13,22 | 13,66 | 13,12 | 13,58 | 3,43% | 7.885.587,00 |
| 25.02.2026 | 13,00 | 13,20 | 12,74 | 13,13 | 0,38% | 5.533.376,00 |
| 24.02.2026 | 13,30 | 13,33 | 13,04 | 13,08 | -1,65% | 6.305.326,00 |
| 23.02.2026 | 13,42 | 13,53 | 13,08 | 13,30 | -0,82% | 3.261.228,00 |
| 20.02.2026 | 13,83 | 13,89 | 13,17 | 13,41 | -3,46% | 6.366.723,00 |
| 19.02.2026 | 12,39 | 14,05 | 12,39 | 13,89 | 15,75% | 17.254.470,00 |
| 18.02.2026 | 12,38 | 12,39 | 11,95 | 12,00 | -2,60% | 5.972.135,00 |
| 17.02.2026 | 12,36 | 12,50 | 12,12 | 12,32 | -0,32% | 5.524.814,00 |