Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 161,66 | 162,55 | 159,57 | 159,66 | -1,76% | - |
| 25.02.2021 | 0,00 | 162,55 | 0,00 | 162,51 | -0,84% | - |
| 24.02.2021 | 163,54 | 164,59 | 162,67 | 163,89 | 0,17% | - |
| 23.02.2021 | 163,97 | 164,85 | 163,44 | 163,61 | -1,28% | - |
| 22.02.2021 | 164,99 | 166,20 | 163,60 | 165,73 | -0,33% | - |
| 19.02.2021 | 168,93 | 169,27 | 166,02 | 166,28 | -1,21% | - |
| 18.02.2021 | 168,90 | 169,35 | 167,68 | 168,32 | -0,66% | - |
| 17.02.2021 | 169,39 | 169,96 | 168,74 | 169,43 | -0,62% | - |
| 16.02.2021 | 172,47 | 172,47 | 169,05 | 170,50 | -1,48% | - |
| 12.02.2021 | 171,75 | 173,63 | 171,30 | 173,05 | 0,63% | - |
| 11.02.2021 | 172,27 | 172,69 | 170,66 | 171,98 | -0,49% | - |
| 10.02.2021 | 173,65 | 174,57 | 171,39 | 172,82 | 0,85% | - |
| 09.02.2021 | 170,20 | 171,78 | 169,88 | 171,37 | 0,52% | - |
| 08.02.2021 | 171,94 | 172,13 | 170,10 | 170,48 | -0,67% | - |
| 05.02.2021 | 170,93 | 172,54 | 170,93 | 171,63 | 0,28% | - |
| 04.02.2021 | 171,15 | 171,15 | 171,09 | 171,15 | 1,54% | - |
| 03.02.2021 | 166,07 | 169,26 | 165,12 | 168,56 | 1,17% | - |
| 02.02.2021 | 169,29 | 170,80 | 166,62 | 166,62 | -1,68% | - |
| 01.02.2021 | 169,41 | 169,47 | 169,41 | 169,47 | 1,49% | - |
| 29.01.2021 | 168,69 | 171,41 | 166,02 | 166,99 | -0,30% | - |
| 28.01.2021 | 167,54 | 170,04 | 167,30 | 167,49 | 0,65% | - |
| 27.01.2021 | 166,66 | 166,88 | 165,22 | 166,41 | -1,52% | - |
| 26.01.2021 | 169,21 | 169,88 | 167,90 | 168,99 | -0,39% | - |
| 25.01.2021 | 169,01 | 170,44 | 167,73 | 169,65 | 0,25% | - |
| 22.01.2021 | 171,53 | 171,74 | 169,09 | 169,24 | -1,37% | - |
| 21.01.2021 | 171,52 | 171,60 | 171,52 | 171,59 | 0,25% | - |
| 20.01.2021 | 168,62 | 172,36 | 168,62 | 171,16 | 2,60% | - |
| 19.01.2021 | 167,98 | 168,28 | 165,98 | 166,84 | -0,89% | - |
| 15.01.2021 | 166,13 | 168,74 | 165,45 | 168,33 | 0,51% | - |
| 14.01.2021 | 168,57 | 169,84 | 167,29 | 167,48 | -0,91% | - |
| 13.01.2021 | 166,41 | 169,92 | 166,05 | 169,02 | 2,83% | - |
| 12.01.2021 | 163,88 | 165,30 | 161,94 | 164,38 | -0,22% | - |
| 11.01.2021 | 165,08 | 165,60 | 163,95 | 164,73 | -0,60% | - |
| 08.01.2021 | 165,78 | 166,37 | 163,80 | 165,72 | 0,22% | - |
| 07.01.2021 | 164,80 | 166,42 | 164,03 | 165,35 | 1,09% | - |
| 06.01.2021 | 163,88 | 164,41 | 161,78 | 163,58 | -4,10% | - |
| 05.01.2021 | 170,48 | 170,56 | 170,48 | 170,56 | -0,25% | - |
| 04.01.2021 | 174,52 | 174,53 | 170,52 | 170,99 | -4,05% | - |
| 31.12.2020 | 174,87 | 178,40 | 174,72 | 178,21 | 1,75% | - |
| 30.12.2020 | 175,22 | 175,87 | 174,46 | 175,13 | -0,09% | - |
| 29.12.2020 | 175,48 | 176,01 | 174,44 | 175,29 | -0,32% | - |
| 28.12.2020 | 175,87 | 175,88 | 175,79 | 175,85 | 4,90% | - |
| 24.12.2020 | 174,24 | 174,63 | 162,23 | 167,63 | -3,69% | - |
| 23.12.2020 | 176,12 | 176,34 | 173,12 | 174,05 | -0,97% | - |
| 22.12.2020 | 175,58 | 176,19 | 174,51 | 175,77 | 0,82% | - |
| 21.12.2020 | 173,54 | 174,89 | 172,77 | 174,34 | -0,66% | - |
| 18.12.2020 | 177,31 | 177,61 | 174,18 | 175,49 | -1,10% | - |
| 17.12.2020 | 179,21 | 179,81 | 176,46 | 177,44 | -0,29% | - |
| 16.12.2020 | 177,81 | 178,50 | 176,43 | 177,95 | 1,19% | - |
| 15.12.2020 | 174,18 | 175,97 | 173,90 | 175,86 | 1,66% | - |
| 14.12.2020 | 176,63 | 176,71 | 172,49 | 172,99 | 0,35% | - |
| 11.12.2020 | 172,41 | 202,48 | 172,34 | 172,39 | 1,12% | - |
| 10.12.2020 | 171,48 | 174,16 | 145,27 | 170,48 | 0,38% | - |
| 09.12.2020 | 171,41 | 179,27 | 155,05 | 169,84 | -0,58% | - |
| 08.12.2020 | 171,27 | 171,96 | 170,37 | 170,83 | -2,11% | - |
| 07.12.2020 | 171,22 | 174,52 | 0,00 | 174,52 | 2,17% | - |
| 04.12.2020 | 170,40 | 171,31 | 170,10 | 170,81 | -1,14% | - |
| 03.12.2020 | 167,80 | 210,00 | 167,80 | 172,77 | 4,10% | - |
| 02.12.2020 | 169,41 | 170,24 | 162,46 | 165,97 | -1,25% | - |
| 01.12.2020 | 168,07 | 168,07 | 168,07 | 168,07 | 2,10% | - |
| 30.11.2020 | 161,74 | 181,80 | 160,79 | 164,62 | 1,50% | - |
| 27.11.2020 | 162,26 | 163,05 | 161,80 | 162,18 | -0,22% | - |
| 25.11.2020 | 162,55 | 162,58 | 162,49 | 162,54 | 0,18% | - |
| 24.11.2020 | 165,40 | 166,58 | 162,06 | 162,24 | -0,86% | - |
| 23.11.2020 | 164,34 | 166,16 | 163,56 | 163,65 | -0,32% | - |
| 20.11.2020 | 163,18 | 164,57 | 163,04 | 164,18 | 0,28% | - |
| 19.11.2020 | 161,98 | 163,96 | 161,95 | 163,72 | 0,54% | - |
| 18.11.2020 | 166,68 | 167,12 | 162,80 | 162,84 | -1,47% | - |
| 17.11.2020 | 164,46 | 165,59 | 163,96 | 165,27 | 0,08% | - |
| 16.11.2020 | 162,33 | 165,44 | 162,04 | 165,13 | 0,44% | - |
| 13.11.2020 | 162,38 | 164,86 | 161,94 | 164,41 | 2,11% | - |
| 12.11.2020 | 162,05 | 162,70 | 159,75 | 161,01 | -1,03% | - |
| 11.11.2020 | 161,88 | 163,73 | 161,38 | 162,69 | 0,61% | - |
| 10.11.2020 | 161,70 | 161,70 | 161,70 | 161,70 | 5,04% | - |
| 09.11.2020 | 167,20 | 168,15 | 153,70 | 153,95 | -2,03% | - |
| 06.11.2020 | 158,76 | 159,76 | 156,46 | 157,14 | -0,85% | - |
| 05.11.2020 | 158,43 | 158,50 | 158,43 | 158,50 | 0,29% | - |
| 04.11.2020 | 157,67 | 160,15 | 157,14 | 158,04 | 1,38% | - |
| 03.11.2020 | 155,16 | 156,55 | 154,66 | 155,88 | 1,21% | - |
| 02.11.2020 | 0,00 | 154,77 | 0,00 | 154,02 | 1,80% | - |
| 30.10.2020 | 151,84 | 152,57 | 150,12 | 151,30 | -0,42% | - |
| 29.10.2020 | 151,16 | 153,02 | 150,80 | 151,94 | -0,10% | - |
| 28.10.2020 | 154,29 | 154,34 | 151,85 | 152,09 | -2,65% | - |
| 27.10.2020 | 156,19 | 156,23 | 156,16 | 156,23 | -0,38% | - |
| 26.10.2020 | 158,19 | 158,24 | 155,72 | 156,82 | -2,24% | - |
| 23.10.2020 | 161,19 | 161,71 | 159,72 | 160,41 | 0,18% | - |
| 22.10.2020 | 160,09 | 161,26 | 159,58 | 160,12 | 0,03% | - |
| 21.10.2020 | 159,98 | 161,31 | 159,63 | 160,07 | 0,04% | - |
| 20.10.2020 | 159,73 | 160,83 | 158,87 | 160,00 | 0,82% | - |
| 19.10.2020 | 160,70 | 161,47 | 158,47 | 158,70 | -2,12% | - |
| 16.10.2020 | 162,96 | 163,35 | 161,44 | 162,13 | 0,13% | - |
| 15.10.2020 | 161,93 | 163,13 | 161,29 | 161,93 | -0,18% | - |
| 14.10.2020 | 165,44 | 165,61 | 161,94 | 162,22 | -2,06% | - |
| 13.10.2020 | 165,63 | 165,63 | 165,63 | 165,63 | -0,84% | - |
| 12.10.2020 | 164,68 | 167,30 | 164,68 | 167,05 | 1,21% | - |
| 09.10.2020 | 166,34 | 166,34 | 164,51 | 165,05 | -0,53% | - |
| 08.10.2020 | 165,38 | 167,05 | 164,62 | 165,93 | 1,54% | - |
| 07.10.2020 | 165,13 | 165,85 | 163,37 | 163,41 | -1,08% | - |
| 06.10.2020 | 165,65 | 167,61 | 164,31 | 165,20 | -1,13% | - |
| 05.10.2020 | 162,98 | 167,14 | 0,00 | 167,09 | 1,22% | - |