66,000€
-1,49%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 43,29 | 44,51 | 42,56 | 44,28 | 0,54% | - |
| 06.03.2026 | 46,08 | 46,12 | 43,24 | 44,04 | -4,05% | - |
| 05.03.2026 | 46,96 | 47,17 | 45,14 | 45,90 | -2,42% | - |
| 04.03.2026 | 45,94 | 47,30 | 45,88 | 47,04 | 1,79% | - |
| 03.03.2026 | 46,49 | 46,71 | 44,73 | 46,21 | -1,65% | - |
| 02.03.2026 | 45,03 | 47,47 | 44,73 | 46,98 | 3,18% | - |
| 27.02.2026 | 47,08 | 47,17 | 44,48 | 45,53 | -3,35% | 180,00 |
| 26.02.2026 | 47,63 | 48,30 | 46,08 | 47,11 | -1,67% | 286,00 |
| 25.02.2026 | 46,10 | 48,27 | 45,77 | 47,92 | 3,82% | - |
| 24.02.2026 | 44,65 | 46,36 | 44,14 | 46,15 | 3,62% | - |
| 23.02.2026 | 44,57 | 45,10 | 43,64 | 44,54 | -1,41% | - |
| 20.02.2026 | 45,20 | 45,25 | 44,05 | 45,18 | 0,66% | - |
| 19.02.2026 | 44,76 | 44,98 | 43,43 | 44,88 | 0,43% | - |
| 18.02.2026 | 43,97 | 45,29 | 43,87 | 44,69 | 1,80% | - |
| 17.02.2026 | 43,60 | 44,30 | 43,40 | 43,90 | 0,00% | - |
| 16.02.2026 | 44,00 | 44,10 | 43,70 | 43,90 | 0,46% | - |
| 13.02.2026 | 44,00 | 44,20 | 42,30 | 43,70 | -0,91% | - |
| 12.02.2026 | 43,90 | 44,80 | 43,00 | 44,10 | 0,92% | - |
| 11.02.2026 | 43,60 | 44,00 | 42,70 | 43,70 | 0,46% | - |
| 10.02.2026 | 43,60 | 43,70 | 42,80 | 43,50 | -0,23% | - |
| 09.02.2026 | 43,20 | 44,60 | 42,60 | 43,60 | 0,93% | - |
| 06.02.2026 | 41,10 | 43,60 | 40,90 | 43,20 | 5,37% | - |
| 05.02.2026 | 44,50 | 44,70 | 39,00 | 41,00 | -8,07% | 5.180,00 |
| 04.02.2026 | 43,80 | 44,90 | 43,20 | 44,60 | 2,29% | - |
| 03.02.2026 | 47,50 | 47,90 | 42,70 | 43,60 | -7,82% | - |
| 02.02.2026 | 45,90 | 47,90 | 45,80 | 47,30 | 1,28% | - |
| 30.01.2026 | 45,70 | 47,20 | 45,50 | 46,70 | 1,30% | - |
| 29.01.2026 | 46,30 | 46,80 | 45,70 | 46,10 | -0,43% | - |
| 28.01.2026 | 46,70 | 47,20 | 46,00 | 46,30 | 0,43% | - |
| 27.01.2026 | 46,90 | 47,00 | 45,90 | 46,10 | -1,28% | - |
| 26.01.2026 | 46,60 | 47,10 | 45,80 | 46,70 | 0,43% | 650,00 |
| 23.01.2026 | 47,50 | 47,60 | 46,10 | 46,50 | -1,69% | - |
| 22.01.2026 | 47,10 | 48,00 | 46,90 | 47,30 | 0,64% | - |
| 21.01.2026 | 46,20 | 47,30 | 45,80 | 47,00 | 1,95% | - |
| 20.01.2026 | 46,30 | 46,50 | 45,10 | 46,10 | -1,28% | - |
| 19.01.2026 | 46,10 | 46,90 | 46,10 | 46,70 | -0,43% | - |
| 16.01.2026 | 47,10 | 47,50 | 46,40 | 46,90 | 0,00% | - |
| 15.01.2026 | 45,50 | 47,50 | 45,30 | 46,90 | 3,53% | - |
| 14.01.2026 | 45,10 | 45,60 | 44,20 | 45,30 | 0,44% | - |
| 13.01.2026 | 44,60 | 45,30 | 44,30 | 45,10 | 0,45% | - |
| 12.01.2026 | 43,70 | 45,20 | 42,90 | 44,90 | 1,81% | - |
| 09.01.2026 | 43,70 | 44,40 | 43,40 | 44,10 | 0,92% | - |
| 08.01.2026 | 41,30 | 43,80 | 41,20 | 43,70 | 5,30% | - |
| 07.01.2026 | 42,50 | 42,60 | 40,80 | 41,50 | -2,58% | - |
| 06.01.2026 | 42,20 | 43,00 | 41,20 | 42,60 | 1,19% | 56,00 |
| 05.01.2026 | 40,60 | 43,40 | 40,60 | 42,10 | 3,95% | - |
| 02.01.2026 | 40,40 | 40,80 | 39,60 | 40,50 | -0,74% | - |
| 30.12.2025 | 40,40 | 40,90 | 40,40 | 40,80 | -0,24% | - |
| 29.12.2025 | 41,00 | 41,50 | 40,40 | 40,90 | -0,49% | - |
| 23.12.2025 | 40,40 | 41,30 | 40,40 | 41,10 | 0,24% | - |
| 22.12.2025 | 40,70 | 41,00 | 40,10 | 41,00 | 0,49% | 15,00 |
| 19.12.2025 | 40,60 | 41,10 | 40,50 | 40,80 | 0,25% | - |
| 18.12.2025 | 39,60 | 41,50 | 39,60 | 40,70 | 2,01% | - |
| 17.12.2025 | 40,60 | 41,40 | 39,20 | 39,90 | -2,21% | - |
| 16.12.2025 | 40,40 | 41,50 | 40,20 | 40,80 | 0,25% | - |
| 15.12.2025 | 40,40 | 41,20 | 40,30 | 40,70 | 0,00% | - |
| 12.12.2025 | 42,00 | 42,00 | 40,30 | 40,70 | -3,33% | - |
| 11.12.2025 | 40,90 | 42,10 | 40,10 | 42,10 | 2,43% | - |
| 10.12.2025 | 39,80 | 41,70 | 39,50 | 41,10 | 3,01% | - |
| 09.12.2025 | 39,80 | 40,60 | 39,00 | 39,90 | 0,76% | - |
| 08.12.2025 | 40,20 | 40,40 | 39,50 | 39,60 | -1,25% | - |
| 05.12.2025 | 40,00 | 40,30 | 39,30 | 40,10 | 0,75% | - |