2,970€
4,58%
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,97 | 3,00 | 2,96 | 2,97 | 4,58% | - |
| 14.10.2025 | 2,91 | 3,00 | 2,84 | 2,84 | 0,00% | - |
| 13.10.2025 | 2,93 | 2,97 | 2,84 | 2,84 | 2,16% | - |
| 10.10.2025 | 2,99 | 3,01 | 2,78 | 2,78 | -1,42% | 24,00 |
| 08.10.2025 | 2,88 | 2,95 | 2,82 | 2,82 | 1,44% | - |
| 07.10.2025 | 2,87 | 2,94 | 2,78 | 2,78 | 1,46% | - |
| 06.10.2025 | 2,81 | 2,88 | 2,74 | 2,74 | -2,49% | - |
| 03.10.2025 | 2,74 | 2,84 | 2,74 | 2,81 | 7,25% | - |
| 02.10.2025 | 2,79 | 2,80 | 2,62 | 2,62 | -3,68% | - |
| 01.10.2025 | 2,75 | 2,84 | 2,72 | 2,72 | 1,49% | - |
| 29.09.2025 | 2,82 | 2,82 | 2,68 | 2,68 | -1,47% | - |
| 26.09.2025 | 2,79 | 2,84 | 2,72 | 2,72 | 0,00% | - |
| 24.09.2025 | 2,79 | 2,91 | 2,72 | 2,72 | 1,49% | - |
| 23.09.2025 | 2,83 | 2,88 | 2,68 | 2,68 | -0,74% | - |
| 22.09.2025 | 2,81 | 2,84 | 2,70 | 2,70 | -4,26% | - |
| 18.09.2025 | 2,83 | 2,83 | 2,82 | 2,82 | 2,17% | - |
| 15.09.2025 | 2,81 | 2,91 | 2,76 | 2,76 | 3,76% | - |
| 11.09.2025 | 2,70 | 2,79 | 2,66 | 2,66 | 0,76% | - |
| 09.09.2025 | 2,90 | 2,90 | 2,64 | 2,64 | -4,35% | - |
| 08.09.2025 | 2,82 | 2,89 | 2,76 | 2,76 | 1,47% | - |
| 05.09.2025 | 2,87 | 2,88 | 2,72 | 2,72 | -4,90% | - |
| 04.09.2025 | 2,79 | 2,86 | 2,75 | 2,86 | 6,72% | - |
| 03.09.2025 | 2,84 | 2,88 | 2,68 | 2,68 | -2,19% | - |
| 02.09.2025 | 2,91 | 3,01 | 2,74 | 2,74 | -6,16% | - |
| 01.09.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 1,39% | - |
| 29.08.2025 | 2,81 | 2,90 | 2,78 | 2,88 | 2,13% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,78 | 2,82 | 3,68% | - |
| 27.08.2025 | 2,84 | 2,87 | 2,72 | 2,72 | 0,00% | - |
| 26.08.2025 | 2,79 | 2,86 | 2,72 | 2,72 | -3,55% | - |
| 25.08.2025 | 2,85 | 2,86 | 2,80 | 2,82 | -1,40% | - |
| 22.08.2025 | 2,81 | 2,90 | 2,80 | 2,86 | 2,14% | - |
| 21.08.2025 | 2,79 | 2,83 | 2,74 | 2,80 | 0,00% | - |
| 20.08.2025 | 2,80 | 2,84 | 2,76 | 2,80 | 0,00% | - |
| 19.08.2025 | 2,83 | 2,86 | 2,76 | 2,80 | -1,41% | - |
| 18.08.2025 | 2,88 | 2,90 | 2,84 | 2,84 | -2,41% | - |
| 15.08.2025 | 2,89 | 2,91 | 2,86 | 2,91 | 0,00% | - |
| 14.08.2025 | 2,95 | 3,08 | 2,90 | 2,91 | -2,02% | - |
| 13.08.2025 | 2,86 | 2,97 | 2,84 | 2,97 | 3,85% | - |
| 12.08.2025 | 2,83 | 2,96 | 2,82 | 2,86 | 0,70% | - |
| 11.08.2025 | 2,81 | 2,88 | 2,80 | 2,84 | 1,43% | - |
| 08.08.2025 | 2,87 | 2,89 | 2,76 | 2,80 | -2,10% | - |
| 07.08.2025 | 2,80 | 2,88 | 2,75 | 2,86 | 2,14% | - |
| 06.08.2025 | 3,13 | 3,16 | 2,69 | 2,80 | -9,68% | - |
| 05.08.2025 | 3,10 | 3,20 | 3,08 | 3,10 | 0,98% | - |
| 04.08.2025 | 2,97 | 3,07 | 2,96 | 3,07 | 3,72% | - |
| 01.08.2025 | 3,08 | 3,21 | 2,92 | 2,96 | -4,21% | - |
| 31.07.2025 | 3,14 | 3,19 | 3,09 | 3,09 | -2,52% | - |
| 30.07.2025 | 3,25 | 3,49 | 3,13 | 3,17 | -2,46% | - |
| 29.07.2025 | 3,32 | 3,38 | 3,21 | 3,25 | -0,91% | 4.000,00 |
| 28.07.2025 | 3,24 | 3,34 | 3,24 | 3,28 | 2,50% | - |
| 25.07.2025 | 3,22 | 3,58 | 3,18 | 3,20 | -0,31% | - |
| 24.07.2025 | 3,21 | 3,29 | 3,21 | 3,21 | 0,00% | - |
| 23.07.2025 | 3,16 | 3,29 | 3,15 | 3,21 | 1,90% | - |
| 22.07.2025 | 3,10 | 3,26 | 3,10 | 3,15 | 1,29% | - |
| 21.07.2025 | 3,19 | 3,31 | 3,11 | 3,11 | -2,20% | - |
| 18.07.2025 | 3,24 | 3,33 | 3,15 | 3,18 | -2,15% | - |
| 17.07.2025 | 3,24 | 3,29 | 3,23 | 3,25 | 0,93% | - |
| 16.07.2025 | 3,14 | 3,23 | 3,10 | 3,22 | 2,22% | - |
| 15.07.2025 | 3,22 | 3,73 | 3,15 | 3,15 | 0,96% | - |
| 14.07.2025 | 3,36 | 3,59 | 3,12 | 3,12 | -8,77% | - |
| 11.07.2025 | 3,28 | 3,52 | 3,23 | 3,42 | 3,32% | - |
| 10.07.2025 | 3,24 | 3,34 | 3,23 | 3,31 | 2,48% | - |
| 09.07.2025 | 3,24 | 3,52 | 3,15 | 3,23 | 0,31% | - |
| 08.07.2025 | 3,16 | 3,25 | 3,14 | 3,22 | 2,22% | - |
| 07.07.2025 | 3,16 | 3,19 | 3,10 | 3,15 | 0,32% | - |
| 04.07.2025 | 3,16 | 3,17 | 3,13 | 3,14 | -1,26% | - |
| 03.07.2025 | 3,18 | 3,21 | 3,11 | 3,18 | 0,95% | - |
| 02.07.2025 | 3,14 | 3,17 | 3,11 | 3,15 | 1,29% | - |
| 01.07.2025 | 3,02 | 3,17 | 2,98 | 3,11 | 1,97% | - |
| 30.06.2025 | 3,16 | 3,21 | 3,05 | 3,05 | -2,56% | - |
| 27.06.2025 | 3,00 | 3,14 | 3,00 | 3,13 | 1,29% | - |
| 26.06.2025 | 2,94 | 3,15 | 2,94 | 3,09 | 1,31% | - |
| 25.06.2025 | 3,04 | 3,15 | 3,04 | 3,05 | -2,56% | - |
| 24.06.2025 | 3,04 | 3,15 | 3,04 | 3,13 | 0,64% | - |
| 23.06.2025 | 3,00 | 3,16 | 3,00 | 3,11 | -0,32% | - |
| 20.06.2025 | 3,17 | 3,23 | 3,12 | 3,12 | -0,95% | - |
| 19.06.2025 | 3,08 | 3,19 | 3,08 | 3,15 | -1,25% | - |
| 18.06.2025 | 3,08 | 3,27 | 3,08 | 3,19 | -0,31% | - |
| 17.06.2025 | 3,20 | 3,24 | 3,17 | 3,20 | -0,31% | - |
| 16.06.2025 | 3,19 | 3,25 | 3,13 | 3,21 | 0,63% | - |
| 13.06.2025 | 3,25 | 3,32 | 3,19 | 3,19 | -3,04% | - |
| 12.06.2025 | 3,29 | 3,32 | 3,25 | 3,29 | -0,90% | - |
| 11.06.2025 | 3,35 | 3,40 | 3,31 | 3,32 | -0,90% | - |
| 10.06.2025 | 3,36 | 3,37 | 3,32 | 3,35 | 0,00% | - |
| 09.06.2025 | 3,36 | 3,42 | 3,32 | 3,35 | -0,30% | - |
| 06.06.2025 | 3,29 | 3,39 | 3,29 | 3,36 | 2,13% | - |
| 05.06.2025 | 3,14 | 3,30 | 3,14 | 3,29 | 1,23% | - |
| 04.06.2025 | 3,20 | 3,34 | 3,20 | 3,25 | -2,11% | - |
| 03.06.2025 | 3,23 | 3,36 | 3,22 | 3,32 | 2,79% | - |
| 02.06.2025 | 3,25 | 3,32 | 3,23 | 3,23 | -1,82% | - |
| 30.05.2025 | 3,37 | 3,37 | 3,29 | 3,29 | -2,08% | - |
| 29.05.2025 | 3,44 | 3,44 | 3,34 | 3,36 | -0,88% | - |
| 28.05.2025 | 3,28 | 3,43 | 3,28 | 3,39 | -0,59% | - |
| 27.05.2025 | 3,20 | 3,45 | 3,20 | 3,41 | 3,02% | - |
| 26.05.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 0,30% | - |
| 23.05.2025 | 3,23 | 3,31 | 3,17 | 3,30 | 1,23% | - |
| 22.05.2025 | 3,34 | 3,42 | 3,26 | 3,26 | -2,40% | - |
| 21.05.2025 | 3,36 | 3,37 | 3,31 | 3,34 | -1,47% | - |
| 20.05.2025 | 3,33 | 3,43 | 3,33 | 3,39 | 1,19% | - |
| 19.05.2025 | 3,29 | 3,37 | 3,20 | 3,35 | 0,60% | - |