14,138$
0,27%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,69 | 14,21 | 13,69 | 14,10 | 2,77% | 2.983.611,00 |
| 19.10.2026 | 13,85 | 13,97 | 13,58 | 13,72 | -0,72% | 2.115.915,00 |
| 16.10.2026 | 14,03 | 14,08 | 13,72 | 13,82 | -0,72% | 3.437.840,00 |
| 15.10.2026 | 13,91 | 14,39 | 13,89 | 13,92 | 0,80% | 3.968.466,00 |
| 14.10.2026 | 13,46 | 13,90 | 13,46 | 13,81 | -1,00% | 2.621.089,00 |
| 13.10.2026 | 14,03 | 14,13 | 13,80 | 13,95 | 0,07% | 3.168.522,00 |
| 12.10.2026 | 13,78 | 14,02 | 13,68 | 13,94 | -0,36% | 1.975.800,00 |
| 09.10.2026 | 13,83 | 14,05 | 13,69 | 13,99 | 1,30% | 1.804.060,00 |
| 08.10.2026 | 13,65 | 13,89 | 13,33 | 13,81 | 1,17% | 3.936.892,00 |
| 07.10.2026 | 13,88 | 13,99 | 13,63 | 13,65 | -1,52% | 2.773.222,00 |
| 06.10.2026 | 14,30 | 14,30 | 13,80 | 13,86 | -1,35% | 2.983.867,00 |
| 05.10.2026 | 13,93 | 14,45 | 13,84 | 14,05 | 0,57% | 4.158.656,00 |
| 02.10.2026 | 14,12 | 14,22 | 13,83 | 13,97 | 1,16% | 3.723.828,00 |
| 01.10.2026 | 13,97 | 14,00 | 13,54 | 13,81 | -1,22% | 3.182.970,00 |
| 30.09.2026 | 14,36 | 14,36 | 13,87 | 13,98 | -3,85% | 4.150.433,00 |
| 29.09.2026 | 14,41 | 14,75 | 14,38 | 14,54 | -0,14% | 3.091.251,00 |
| 28.09.2026 | 14,65 | 14,88 | 14,40 | 14,56 | -1,22% | 4.076.943,00 |
| 25.09.2026 | 14,32 | 14,95 | 14,20 | 14,74 | 2,65% | 3.080.320,00 |
| 24.09.2026 | 14,36 | 14,58 | 14,28 | 14,36 | -0,07% | 2.564.504,00 |
| 23.09.2026 | 14,50 | 14,52 | 14,14 | 14,37 | -1,24% | 2.474.355,00 |
| 22.09.2026 | 14,83 | 14,86 | 14,54 | 14,55 | -1,22% | 2.050.182,00 |
| 21.09.2026 | 14,55 | 14,78 | 14,38 | 14,73 | 2,22% | 2.088.812,00 |
| 18.09.2026 | 14,76 | 14,90 | 14,37 | 14,41 | -3,03% | 7.322.519,00 |
| 17.09.2026 | 14,73 | 15,03 | 14,49 | 14,86 | 2,34% | 5.181.777,00 |
| 16.09.2026 | 14,90 | 15,00 | 14,36 | 14,52 | -3,07% | 2.960.736,00 |
| 15.09.2026 | 14,87 | 15,12 | 14,77 | 14,98 | 0,07% | 3.848.141,00 |
| 14.09.2026 | 14,64 | 15,01 | 14,46 | 14,97 | 2,39% | 4.148.317,00 |
| 11.09.2026 | 14,30 | 14,75 | 14,17 | 14,62 | 3,54% | 5.894.654,00 |
| 10.09.2026 | 13,66 | 14,16 | 13,50 | 14,12 | 3,29% | 4.835.419,00 |
| 09.09.2026 | 13,99 | 14,60 | 13,66 | 13,67 | -2,22% | 2.981.144,00 |
| 08.09.2026 | 14,20 | 14,25 | 13,81 | 13,98 | -1,69% | 2.882.049,00 |
| 04.09.2026 | 14,06 | 14,49 | 14,05 | 14,22 | 0,78% | 2.155.239,00 |
| 03.09.2026 | 14,75 | 14,76 | 14,00 | 14,11 | -3,29% | 3.769.850,00 |
| 02.09.2026 | 14,76 | 14,78 | 14,51 | 14,59 | -1,02% | 2.996.079,00 |
| 01.09.2026 | 14,91 | 15,05 | 14,69 | 14,74 | -1,40% | 4.141.946,00 |
| 31.08.2026 | 14,92 | 15,01 | 14,74 | 14,95 | -0,40% | 5.518.694,00 |
| 28.08.2026 | 15,07 | 15,23 | 14,95 | 15,01 | -0,13% | 2.208.412,00 |
| 27.08.2026 | 15,17 | 15,34 | 15,03 | 15,03 | -1,57% | 2.202.726,00 |
| 26.08.2026 | 15,42 | 15,61 | 15,26 | 15,27 | -1,42% | 2.971.459,00 |
| 25.08.2026 | 15,20 | 15,53 | 15,09 | 15,49 | 2,51% | 3.843.749,00 |
| 24.08.2026 | 15,35 | 15,59 | 15,09 | 15,11 | -0,92% | 4.857.057,00 |
| 21.08.2026 | 15,23 | 15,35 | 15,04 | 15,25 | 1,53% | 2.095.029,00 |
| 20.08.2026 | 15,06 | 15,23 | 14,85 | 15,02 | -0,40% | 2.199.107,00 |
| 19.08.2026 | 15,24 | 15,27 | 14,95 | 15,08 | 1,48% | 3.841.202,00 |
| 18.08.2026 | 14,52 | 15,04 | 14,52 | 14,86 | 2,48% | 4.640.611,00 |
| 17.08.2026 | 14,76 | 14,79 | 14,35 | 14,50 | -2,55% | 2.622.375,00 |
| 14.08.2026 | 15,07 | 15,28 | 14,83 | 14,88 | -1,59% | 1.818.077,00 |
| 13.08.2026 | 14,69 | 15,28 | 14,56 | 15,12 | 3,56% | 3.137.382,00 |
| 12.08.2026 | 14,53 | 14,69 | 14,42 | 14,60 | 0,83% | 2.907.252,00 |
| 11.08.2026 | 14,45 | 14,83 | 14,36 | 14,48 | -0,75% | 2.597.640,00 |
| 10.08.2026 | 14,74 | 15,00 | 14,51 | 14,59 | -2,47% | 2.891.519,00 |
| 07.08.2026 | 14,46 | 15,07 | 14,39 | 14,96 | 3,74% | 4.183.690,00 |
| 06.08.2026 | 15,32 | 15,53 | 14,32 | 14,42 | 2,78% | 7.489.778,00 |
| 05.08.2026 | 14,19 | 14,28 | 13,90 | 14,03 | -0,99% | 4.315.979,00 |
| 04.08.2026 | 14,09 | 14,26 | 13,87 | 14,17 | 0,43% | 3.975.334,00 |
| 03.08.2026 | 14,11 | 14,25 | 13,84 | 14,11 | 0,14% | 3.170.524,00 |
| 31.07.2026 | 14,44 | 14,44 | 14,00 | 14,09 | -2,56% | 2.528.506,00 |
| 30.07.2026 | 14,84 | 14,86 | 14,25 | 14,46 | -2,10% | 3.543.481,00 |
| 29.07.2026 | 14,65 | 14,97 | 14,64 | 14,77 | 1,16% | 3.083.002,00 |
| 28.07.2026 | 14,67 | 14,88 | 14,48 | 14,60 | -0,21% | 4.680.423,00 |
| 27.07.2026 | 14,33 | 14,70 | 14,32 | 14,63 | 2,16% | 3.358.205,00 |
| 24.07.2026 | 13,88 | 14,44 | 13,87 | 14,32 | 1,56% | 3.804.991,00 |
| 23.07.2026 | 14,71 | 14,92 | 13,77 | 14,10 | -7,84% | 10.430.929,00 |
| 22.07.2026 | 15,42 | 15,48 | 15,16 | 15,30 | -0,26% | 2.322.919,00 |
| 21.07.2026 | 15,47 | 15,63 | 15,31 | 15,34 | -0,78% | 2.672.678,00 |
| 20.07.2026 | 15,91 | 15,99 | 15,37 | 15,46 | -2,95% | 4.713.770,00 |
| 17.07.2026 | 15,77 | 16,14 | 15,76 | 15,93 | 0,13% | 2.923.112,00 |
| 16.07.2026 | 15,83 | 16,16 | 15,77 | 15,91 | 0,82% | 3.432.907,00 |
| 15.07.2026 | 15,99 | 16,02 | 15,63 | 15,78 | -0,75% | 5.540.258,00 |
| 14.07.2026 | 15,75 | 15,92 | 15,63 | 15,90 | 1,34% | 4.681.466,00 |
| 13.07.2026 | 15,57 | 15,79 | 15,56 | 15,69 | 1,16% | 3.552.587,00 |
| 10.07.2026 | 15,83 | 15,84 | 15,43 | 15,51 | -1,34% | 2.372.684,00 |
| 09.07.2026 | 15,71 | 15,92 | 15,62 | 15,72 | 0,00% | 2.212.762,00 |
| 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 |