Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,13 | 35,14 | 35,11 | 35,14 | -3,02% | - |
| 25.02.2021 | 37,49 | 37,51 | 0,00 | 36,23 | -2,80% | - |
| 24.02.2021 | 37,64 | 37,75 | 37,14 | 37,28 | -0,55% | - |
| 23.02.2021 | 37,07 | 37,53 | 36,90 | 37,48 | 0,56% | - |
| 22.02.2021 | 36,24 | 37,44 | 36,17 | 37,27 | 1,15% | - |
| 19.02.2021 | 36,40 | 37,16 | 36,31 | 36,85 | 4,10% | - |
| 18.02.2021 | 35,84 | 35,88 | 35,31 | 35,40 | -0,77% | - |
| 17.02.2021 | 35,52 | 35,84 | 35,31 | 35,67 | 0,63% | - |
| 16.02.2021 | 35,40 | 35,61 | 34,84 | 35,45 | -0,41% | - |
| 12.02.2021 | 35,78 | 35,86 | 35,34 | 35,59 | -2,24% | - |
| 11.02.2021 | 36,45 | 36,56 | 36,19 | 36,41 | 0,10% | - |
| 10.02.2021 | 36,78 | 36,83 | 36,05 | 36,37 | -0,29% | - |
| 09.02.2021 | 36,20 | 36,62 | 36,08 | 36,48 | 0,73% | - |
| 08.02.2021 | 36,53 | 36,68 | 36,10 | 36,21 | -0,96% | - |
| 05.02.2021 | 36,29 | 36,69 | 36,26 | 36,56 | 1,58% | - |
| 04.02.2021 | 36,13 | 36,34 | 35,71 | 35,99 | -0,04% | - |
| 03.02.2021 | 35,98 | 36,21 | 35,65 | 36,01 | -1,23% | - |
| 02.02.2021 | 36,58 | 36,58 | 36,46 | 36,46 | 1,46% | - |
| 01.02.2021 | 35,17 | 36,10 | 35,13 | 35,93 | 2,82% | - |
| 29.01.2021 | 35,12 | 35,24 | 34,22 | 34,95 | 0,30% | - |
| 28.01.2021 | 34,71 | 35,31 | 34,38 | 34,84 | -0,29% | - |
| 27.01.2021 | 36,05 | 36,11 | 34,88 | 34,94 | -3,29% | - |
| 26.01.2021 | 35,69 | 36,40 | 35,56 | 36,13 | 0,78% | - |
| 25.01.2021 | 35,79 | 35,85 | 35,78 | 35,85 | 1,09% | - |
| 22.01.2021 | 35,69 | 35,91 | 35,29 | 35,47 | 0,44% | - |
| 21.01.2021 | 35,01 | 35,41 | 34,64 | 35,31 | 0,01% | - |
| 20.01.2021 | 34,72 | 35,48 | 34,59 | 35,31 | 3,52% | - |
| 19.01.2021 | 34,62 | 34,77 | 33,99 | 34,11 | -0,15% | - |
| 15.01.2021 | 33,83 | 34,16 | 33,50 | 34,16 | 0,01% | - |
| 14.01.2021 | 34,47 | 34,49 | 33,92 | 34,15 | -2,13% | - |
| 13.01.2021 | 35,10 | 35,22 | 34,71 | 34,90 | 0,42% | - |
| 12.01.2021 | 34,75 | 34,75 | 34,73 | 34,75 | -0,17% | - |
| 11.01.2021 | 35,02 | 35,29 | 34,78 | 34,81 | -1,05% | - |
| 08.01.2021 | 35,04 | 35,31 | 34,70 | 35,18 | 2,63% | - |
| 07.01.2021 | 34,29 | 34,29 | 34,28 | 34,28 | -0,36% | - |
| 06.01.2021 | 34,84 | 35,11 | 34,22 | 34,41 | -2,85% | - |
| 05.01.2021 | 35,63 | 35,71 | 35,14 | 35,42 | -0,83% | - |
| 04.01.2021 | 36,73 | 36,75 | 35,63 | 35,71 | -4,43% | - |
| 31.12.2020 | 36,67 | 37,49 | 36,52 | 37,37 | 2,03% | - |
| 30.12.2020 | 36,43 | 36,72 | 36,15 | 36,62 | 1,34% | - |
| 29.12.2020 | 36,22 | 36,47 | 36,05 | 36,14 | 0,06% | - |
| 28.12.2020 | 36,11 | 36,29 | 35,88 | 36,12 | 0,45% | - |
| 24.12.2020 | 36,30 | 36,63 | 35,93 | 35,96 | -0,65% | - |
| 23.12.2020 | 36,97 | 37,09 | 36,02 | 36,19 | -1,60% | - |
| 22.12.2020 | 36,61 | 36,81 | 36,43 | 36,78 | 2,20% | - |
| 21.12.2020 | 35,70 | 36,16 | 35,65 | 35,99 | -0,01% | - |
| 18.12.2020 | 36,05 | 36,14 | 35,13 | 36,00 | 0,32% | - |
| 17.12.2020 | 35,76 | 36,14 | 35,63 | 35,88 | 1,13% | - |
| 16.12.2020 | 35,22 | 35,57 | 35,02 | 35,48 | 4,28% | - |
| 15.12.2020 | 34,79 | 35,31 | 34,03 | 34,03 | 0,29% | - |
| 14.12.2020 | 34,15 | 34,17 | 33,74 | 33,93 | -0,01% | - |
| 11.12.2020 | 34,06 | 34,06 | 33,49 | 33,93 | 3,78% | - |
| 10.12.2020 | 33,93 | 33,98 | 32,70 | 32,70 | -2,74% | - |
| 09.12.2020 | 33,47 | 34,01 | 33,17 | 33,62 | -1,98% | - |
| 08.12.2020 | 33,79 | 35,05 | 33,12 | 34,30 | 0,01% | - |
| 07.12.2020 | 34,28 | 34,44 | 33,73 | 34,29 | 0,32% | - |
| 04.12.2020 | 34,05 | 34,24 | 33,68 | 34,18 | 1,15% | - |
| 03.12.2020 | 33,97 | 34,18 | 33,66 | 33,79 | -1,66% | - |
| 02.12.2020 | 34,25 | 34,51 | 33,76 | 34,36 | 0,04% | - |
| 01.12.2020 | 34,18 | 34,45 | 33,82 | 34,35 | 0,42% | - |
| 30.11.2020 | 33,76 | 34,30 | 33,56 | 34,20 | -0,91% | - |
| 27.11.2020 | 33,93 | 34,52 | 33,72 | 34,52 | 0,60% | - |
| 25.11.2020 | 33,84 | 34,36 | 33,35 | 34,31 | 3,17% | - |
| 24.11.2020 | 33,51 | 33,85 | 33,17 | 33,26 | -2,19% | - |
| 23.11.2020 | 34,01 | 34,01 | 34,00 | 34,00 | -0,89% | - |
| 20.11.2020 | 34,63 | 34,78 | 34,15 | 34,31 | -0,62% | - |
| 19.11.2020 | 35,15 | 35,43 | 34,52 | 34,52 | -1,88% | - |
| 18.11.2020 | 36,27 | 36,38 | 35,12 | 35,18 | -4,42% | - |
| 17.11.2020 | 36,17 | 37,62 | 36,04 | 36,81 | -0,23% | - |
| 16.11.2020 | 36,06 | 37,02 | 35,98 | 36,89 | -0,08% | - |
| 13.11.2020 | 36,93 | 36,93 | 36,92 | 36,92 | 1,58% | - |
| 12.11.2020 | 36,19 | 36,82 | 35,86 | 36,35 | 1,58% | - |
| 11.11.2020 | 35,78 | 37,03 | 35,78 | 35,78 | 3,61% | - |
| 10.11.2020 | 35,39 | 35,44 | 0,00 | 34,54 | -0,73% | - |
| 09.11.2020 | 34,93 | 34,93 | 34,79 | 34,79 | -6,88% | - |
| 06.11.2020 | 37,75 | 38,02 | 36,91 | 37,36 | 0,70% | - |
| 05.11.2020 | 36,99 | 37,34 | 36,87 | 37,10 | 0,39% | - |
| 04.11.2020 | 37,12 | 37,59 | 36,86 | 36,96 | 0,52% | - |
| 03.11.2020 | 36,22 | 36,89 | 35,94 | 36,77 | 2,34% | - |
| 02.11.2020 | 0,00 | 36,65 | 0,00 | 35,93 | -0,66% | - |
| 30.10.2020 | 36,33 | 36,73 | 0,00 | 36,17 | -0,17% | - |
| 29.10.2020 | 35,68 | 36,35 | 35,60 | 36,23 | 0,32% | - |
| 28.10.2020 | 36,62 | 36,62 | 35,94 | 36,11 | -1,07% | - |
| 27.10.2020 | 37,09 | 37,25 | 0,00 | 36,50 | -1,36% | - |
| 26.10.2020 | 36,77 | 37,04 | 36,72 | 37,01 | -1,95% | - |
| 23.10.2020 | 37,46 | 37,74 | 36,46 | 37,74 | 1,59% | - |
| 22.10.2020 | 37,12 | 37,44 | 36,83 | 37,15 | 1,95% | - |
| 21.10.2020 | 37,11 | 37,29 | 36,44 | 36,44 | -0,10% | - |
| 20.10.2020 | 36,52 | 37,61 | 36,41 | 36,48 | 0,39% | - |
| 19.10.2020 | 37,19 | 37,41 | 36,27 | 36,34 | -0,98% | - |
| 16.10.2020 | 37,57 | 37,59 | 0,00 | 36,70 | -2,19% | - |
| 15.10.2020 | 37,65 | 37,91 | 37,48 | 37,52 | -0,64% | - |
| 14.10.2020 | 38,48 | 38,49 | 37,74 | 37,76 | -1,91% | - |
| 13.10.2020 | 38,15 | 38,62 | 37,86 | 38,49 | -1,70% | - |
| 12.10.2020 | 38,53 | 39,40 | 38,53 | 39,16 | 0,45% | - |
| 09.10.2020 | 38,38 | 39,10 | 0,00 | 38,98 | 2,65% | - |
| 08.10.2020 | 37,85 | 38,05 | 37,65 | 37,98 | 1,52% | - |
| 07.10.2020 | 37,22 | 37,58 | 36,99 | 37,41 | -0,25% | - |
| 06.10.2020 | 37,50 | 37,50 | 37,50 | 37,50 | 0,31% | - |
| 05.10.2020 | 35,98 | 37,57 | 35,81 | 37,39 | 2,44% | - |