86,500€
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,75 | 87,50 | 85,25 | 86,50 | 0,00% | - |
| 11.11.2026 | 88,25 | 89,75 | 86,50 | 86,50 | -1,14% | - |
| 10.11.2026 | 85,00 | 88,50 | 84,50 | 87,50 | 2,34% | 130,00 |
| 09.11.2026 | 81,75 | 86,00 | 81,25 | 85,50 | 4,27% | - |
| 06.11.2026 | 82,50 | 84,25 | 81,00 | 82,00 | 0,31% | - |
| 05.11.2026 | 82,00 | 84,75 | 79,25 | 81,75 | -0,30% | 192,00 |
| 04.11.2026 | 77,75 | 82,50 | 77,75 | 82,00 | 4,46% | 15,00 |
| 03.11.2026 | 77,75 | 79,75 | 77,75 | 78,50 | 0,00% | 153,00 |
| 02.11.2026 | 79,50 | 81,25 | 77,25 | 78,50 | -1,26% | 76,00 |
| 30.10.2026 | 81,00 | 81,50 | 78,25 | 79,50 | -1,85% | - |
| 29.10.2026 | 82,00 | 82,50 | 78,00 | 81,00 | -0,61% | 14,00 |
| 28.10.2026 | 85,00 | 86,00 | 81,25 | 81,50 | -3,55% | - |
| 27.10.2026 | 84,00 | 85,75 | 83,50 | 84,50 | 1,20% | - |
| 26.10.2026 | 82,75 | 86,25 | 81,75 | 83,50 | 0,60% | - |
| 23.10.2026 | 83,00 | 83,50 | 81,00 | 83,00 | 0,61% | 150,00 |
| 22.10.2026 | 83,25 | 85,50 | 82,50 | 82,50 | -2,37% | 86,00 |
| 21.10.2026 | 84,50 | 85,00 | 82,50 | 84,50 | 0,00% | 15,00 |
| 20.10.2026 | 83,25 | 84,75 | 82,25 | 84,50 | 1,81% | 30,00 |
| 19.10.2026 | 83,25 | 84,00 | 81,50 | 83,00 | 1,22% | - |
| 16.10.2026 | 82,50 | 84,50 | 81,00 | 82,00 | -0,61% | - |
| 15.10.2026 | 82,75 | 83,50 | 82,50 | 82,50 | 1,23% | - |
| 14.10.2026 | 81,00 | 82,50 | 80,00 | 81,50 | 0,00% | 13,00 |
| 13.10.2026 | 83,00 | 83,75 | 80,50 | 81,50 | -1,81% | - |
| 12.10.2026 | 83,75 | 85,50 | 82,50 | 83,00 | -0,60% | - |
| 09.10.2026 | 83,50 | 85,50 | 82,00 | 83,50 | 0,60% | 13,00 |
| 08.10.2026 | 83,00 | 84,50 | 82,00 | 83,00 | 0,61% | - |
| 07.10.2026 | 83,50 | 84,00 | 81,75 | 82,50 | -0,60% | - |
| 06.10.2026 | 86,25 | 86,25 | 82,50 | 83,00 | -2,92% | 13,00 |
| 05.10.2026 | 83,75 | 87,00 | 83,50 | 85,50 | 2,40% | - |
| 02.10.2026 | 83,75 | 86,25 | 83,50 | 83,50 | 0,00% | - |
| 01.10.2026 | 82,00 | 85,50 | 80,75 | 83,50 | 3,09% | 540,00 |
| 30.09.2026 | 81,75 | 82,50 | 80,25 | 81,00 | -0,61% | - |
| 29.09.2026 | 82,25 | 83,75 | 79,00 | 81,50 | -1,21% | 98,00 |
| 28.09.2026 | 81,75 | 83,50 | 81,25 | 82,50 | 0,00% | 180,00 |
| 25.09.2026 | 81,50 | 84,00 | 81,50 | 82,50 | 0,61% | - |
| 24.09.2026 | 80,25 | 82,00 | 79,25 | 82,00 | 2,18% | - |
| 23.09.2026 | 80,25 | 81,00 | 79,00 | 80,25 | 0,00% | 156,00 |
| 22.09.2026 | 82,25 | 82,75 | 78,00 | 80,25 | -2,43% | 40,00 |
| 21.09.2026 | 79,50 | 82,50 | 79,50 | 82,25 | 3,79% | 109,00 |
| 18.09.2026 | 79,00 | 80,00 | 78,25 | 79,25 | 0,63% | 400,00 |
| 17.09.2026 | 78,25 | 79,75 | 78,25 | 78,75 | 0,96% | - |
| 16.09.2026 | 76,00 | 78,75 | 75,75 | 78,00 | 2,97% | - |
| 15.09.2026 | 76,00 | 77,25 | 74,25 | 75,75 | -1,30% | 105,00 |
| 14.09.2026 | 77,75 | 79,25 | 76,00 | 76,75 | -2,54% | 14,00 |
| 11.09.2026 | 79,50 | 80,75 | 78,50 | 78,75 | -0,63% | - |
| 10.09.2026 | 79,50 | 80,75 | 79,00 | 79,25 | -0,63% | - |
| 09.09.2026 | 79,50 | 80,50 | 78,50 | 79,75 | 0,63% | - |
| 08.09.2026 | 80,50 | 81,75 | 79,00 | 79,25 | -1,25% | - |
| 07.09.2026 | 80,50 | 80,75 | 80,25 | 80,25 | -0,62% | 169,00 |
| 04.09.2026 | 79,00 | 80,75 | 78,00 | 80,75 | 1,89% | 102,00 |
| 03.09.2026 | 77,50 | 79,75 | 77,25 | 79,25 | 1,93% | 105,00 |
| 02.09.2026 | 78,00 | 80,00 | 77,25 | 77,75 | 0,00% | - |
| 01.09.2026 | 81,50 | 81,75 | 77,50 | 77,75 | -4,31% | 37,00 |
| 31.08.2026 | 82,25 | 83,25 | 80,50 | 81,25 | -1,81% | 103,00 |
| 28.08.2026 | 83,25 | 84,25 | 82,50 | 82,75 | -0,60% | - |
| 27.08.2026 | 82,25 | 84,50 | 82,00 | 83,25 | 1,22% | 400,00 |
| 26.08.2026 | 80,25 | 82,50 | 79,75 | 82,25 | 2,49% | - |
| 25.08.2026 | 79,25 | 80,50 | 79,00 | 80,25 | 1,90% | 232,00 |
| 24.08.2026 | 79,00 | 80,50 | 78,25 | 78,75 | -0,63% | 800,00 |
| 21.08.2026 | 78,00 | 79,75 | 77,75 | 79,25 | 1,93% | 13,00 |
| 20.08.2026 | 78,00 | 79,00 | 77,50 | 77,75 | -0,64% | - |
| 19.08.2026 | 78,75 | 79,75 | 77,75 | 78,25 | 33,54% | - |
| 05.05.2026 | 57,99 | 58,66 | 57,42 | 58,60 | 1,49% | - |
| 04.05.2026 | 55,93 | 58,03 | 55,53 | 57,74 | 0,36% | - |
| 30.04.2026 | 55,58 | 58,55 | 54,73 | 57,53 | 3,84% | - |
| 29.04.2026 | 57,37 | 57,37 | 55,35 | 55,41 | -3,00% | - |
| 28.04.2026 | 58,15 | 58,25 | 56,20 | 57,12 | -1,77% | - |
| 27.04.2026 | 57,72 | 58,54 | 57,52 | 58,15 | 0,59% | - |
| 24.04.2026 | 57,42 | 58,25 | 56,83 | 57,81 | 1,08% | - |
| 23.04.2026 | 57,39 | 58,38 | 57,05 | 57,19 | -0,85% | - |
| 22.04.2026 | 56,50 | 58,08 | 56,39 | 57,68 | 2,42% | - |
| 21.04.2026 | 56,80 | 57,77 | 55,96 | 56,32 | -0,57% | - |
| 20.04.2026 | 56,17 | 57,44 | 56,09 | 56,64 | -0,11% | - |
| 17.04.2026 | 56,50 | 58,35 | 56,48 | 56,70 | 0,44% | - |
| 16.04.2026 | 56,71 | 57,30 | 55,99 | 56,45 | -0,07% | - |
| 15.04.2026 | 55,14 | 56,54 | 54,90 | 56,49 | 2,48% | 72,00 |
| 14.04.2026 | 53,98 | 55,72 | 53,86 | 55,13 | 2,04% | - |
| 13.04.2026 | 52,43 | 54,04 | 52,10 | 54,03 | 2,07% | - |
| 10.04.2026 | 52,91 | 53,05 | 52,20 | 52,93 | 0,10% | - |
| 09.04.2026 | 50,79 | 53,18 | 50,55 | 52,88 | 4,00% | - |
| 08.04.2026 | 50,09 | 51,15 | 49,58 | 50,84 | 4,58% | - |
| 07.04.2026 | 48,21 | 48,87 | 47,61 | 48,61 | 1,50% | - |
| 02.04.2026 | 47,73 | 48,02 | 45,31 | 47,90 | -1,22% | - |
| 01.04.2026 | 47,28 | 50,28 | 47,15 | 48,49 | 3,01% | - |
| 31.03.2026 | 46,10 | 47,16 | 45,14 | 47,07 | 3,44% | - |
| 30.03.2026 | 45,59 | 46,32 | 45,26 | 45,51 | 0,49% | - |
| 27.03.2026 | 47,40 | 47,40 | 45,19 | 45,28 | -4,37% | - |
| 26.03.2026 | 46,40 | 47,78 | 46,01 | 47,35 | 1,56% | - |
| 25.03.2026 | 45,14 | 46,68 | 45,00 | 46,63 | 3,55% | - |
| 24.03.2026 | 44,96 | 45,37 | 44,29 | 45,03 | 0,04% | - |
| 23.03.2026 | 43,40 | 45,87 | 43,39 | 45,01 | 1,67% | - |
| 20.03.2026 | 44,97 | 45,31 | 43,67 | 44,27 | -1,75% | - |
| 19.03.2026 | 43,76 | 45,08 | 42,97 | 45,06 | 3,27% | - |
| 18.03.2026 | 44,60 | 44,72 | 43,60 | 43,63 | -1,58% | - |
| 17.03.2026 | 44,00 | 45,14 | 43,80 | 44,33 | 0,65% | - |
| 16.03.2026 | 44,60 | 45,19 | 44,01 | 44,05 | -0,14% | - |
| 13.03.2026 | 43,60 | 44,84 | 43,60 | 44,11 | 0,79% | - |
| 12.03.2026 | 43,41 | 43,79 | 42,61 | 43,76 | 0,22% | - |
| 11.03.2026 | 44,58 | 44,87 | 43,31 | 43,67 | -2,01% | - |
| 10.03.2026 | 44,20 | 45,26 | 43,85 | 44,56 | 0,64% | - |