3,814$
1,04%
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,86 | 3,88 | 3,74 | 3,78 | -1,82% | 131.222,00 |
| 12.12.2025 | 3,81 | 3,87 | 3,80 | 3,85 | 1,05% | 234.715,00 |
| 11.12.2025 | 3,82 | 3,85 | 3,80 | 3,81 | 0,26% | 168.943,00 |
| 10.12.2025 | 3,76 | 3,85 | 3,74 | 3,80 | 1,06% | 561.592,00 |
| 09.12.2025 | 3,74 | 3,80 | 3,74 | 3,76 | 0,80% | 92.647,00 |
| 08.12.2025 | 3,72 | 3,84 | 3,69 | 3,73 | 0,81% | 197.353,00 |
| 05.12.2025 | 3,84 | 3,84 | 3,68 | 3,70 | -3,39% | 187.711,00 |
| 04.12.2025 | 3,93 | 3,97 | 3,80 | 3,83 | -3,28% | 143.952,00 |
| 03.12.2025 | 3,86 | 3,97 | 3,81 | 3,96 | 2,59% | 222.450,00 |
| 02.12.2025 | 3,84 | 3,96 | 3,81 | 3,86 | 0,26% | 596.195,00 |
| 01.12.2025 | 3,71 | 3,92 | 3,68 | 3,85 | 2,94% | 234.450,00 |
| 28.11.2025 | 3,69 | 3,75 | 3,66 | 3,74 | 1,08% | 117.587,00 |
| 26.11.2025 | 3,65 | 3,72 | 3,64 | 3,70 | 0,54% | 192.430,00 |
| 25.11.2025 | 3,63 | 3,74 | 3,63 | 3,68 | 2,22% | 163.045,00 |
| 24.11.2025 | 3,60 | 3,69 | 3,59 | 3,60 | 0,56% | 98.133,00 |
| 21.11.2025 | 3,50 | 3,64 | 3,48 | 3,58 | 2,58% | 212.312,00 |
| 20.11.2025 | 3,54 | 3,61 | 3,45 | 3,49 | -0,29% | 227.223,00 |
| 19.11.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,45% | 230.754,00 |
| 18.11.2025 | 3,47 | 3,51 | 3,45 | 3,45 | -1,43% | 127.488,00 |
| 17.11.2025 | 3,65 | 3,66 | 3,49 | 3,50 | -4,63% | 118.885,00 |
| 14.11.2025 | 3,65 | 3,73 | 3,52 | 3,67 | 0,55% | 257.693,00 |
| 13.11.2025 | 3,63 | 3,75 | 3,59 | 3,65 | 0,55% | 364.909,00 |
| 12.11.2025 | 3,71 | 3,77 | 3,61 | 3,63 | -2,16% | 203.034,00 |
| 11.11.2025 | 3,68 | 3,74 | 3,67 | 3,71 | 1,64% | 195.845,00 |
| 10.11.2025 | 3,58 | 3,66 | 3,50 | 3,65 | 2,53% | 290.586,00 |
| 07.11.2025 | 3,58 | 3,59 | 3,45 | 3,56 | -0,56% | 273.116,00 |
| 06.11.2025 | 3,62 | 3,72 | 3,57 | 3,58 | -1,10% | 321.995,00 |
| 05.11.2025 | 3,42 | 3,71 | 3,40 | 3,62 | 10,37% | 616.744,00 |
| 04.11.2025 | 3,25 | 3,33 | 3,25 | 3,28 | 0,61% | 117.946,00 |
| 03.11.2025 | 3,45 | 3,50 | 3,24 | 3,26 | -6,05% | 221.513,00 |
| 31.10.2025 | 3,36 | 3,50 | 3,31 | 3,47 | 3,89% | 341.023,00 |
| 30.10.2025 | 3,31 | 3,35 | 3,30 | 3,34 | 0,60% | 83.064,00 |
| 29.10.2025 | 3,42 | 3,50 | 3,30 | 3,32 | -2,92% | 135.851,00 |
| 28.10.2025 | 3,44 | 3,49 | 3,38 | 3,42 | -0,58% | 136.451,00 |
| 27.10.2025 | 3,53 | 3,55 | 3,42 | 3,44 | -3,10% | 134.771,00 |
| 24.10.2025 | 3,61 | 3,61 | 3,50 | 3,55 | -0,56% | 126.824,00 |
| 23.10.2025 | 3,52 | 3,59 | 3,50 | 3,57 | 2,00% | 78.664,00 |
| 22.10.2025 | 3,55 | 3,60 | 3,44 | 3,50 | -1,69% | 124.072,00 |
| 21.10.2025 | 3,56 | 3,62 | 3,55 | 3,56 | 0,28% | 117.465,00 |
| 20.10.2025 | 3,54 | 3,60 | 3,53 | 3,55 | 0,51% | 219.201,00 |
| 17.10.2025 | 3,65 | 3,65 | 3,53 | 3,53 | -2,43% | - |
| 16.10.2025 | 3,47 | 3,72 | 3,47 | 3,62 | 4,93% | 384.727,00 |
| 15.10.2025 | 3,43 | 3,49 | 3,42 | 3,45 | 0,88% | 110.369,00 |
| 14.10.2025 | 3,37 | 3,48 | 3,37 | 3,42 | 0,29% | 96.175,00 |
| 13.10.2025 | 3,39 | 3,43 | 3,38 | 3,41 | 1,49% | 131.455,00 |
| 10.10.2025 | 3,45 | 3,49 | 3,32 | 3,36 | -2,33% | 174.451,00 |
| 09.10.2025 | 3,40 | 3,49 | 3,40 | 3,44 | 1,18% | 159.545,00 |
| 08.10.2025 | 3,37 | 3,43 | 3,36 | 3,40 | 1,19% | 96.183,00 |
| 07.10.2025 | 3,35 | 3,39 | 3,34 | 3,36 | 0,30% | 76.286,00 |
| 06.10.2025 | 3,32 | 3,37 | 3,30 | 3,35 | 1,82% | 128.435,00 |
| 03.10.2025 | 3,22 | 3,34 | 3,22 | 3,29 | 2,81% | 93.647,00 |
| 02.10.2025 | 3,28 | 3,29 | 3,18 | 3,20 | -2,14% | 119.216,00 |
| 01.10.2025 | 3,23 | 3,33 | 3,20 | 3,27 | 0,62% | 154.285,00 |
| 30.09.2025 | 3,24 | 3,29 | 3,15 | 3,25 | 0,00% | 163.238,00 |
| 29.09.2025 | 3,30 | 3,31 | 3,24 | 3,25 | -1,22% | 109.361,00 |
| 26.09.2025 | 3,25 | 3,32 | 3,25 | 3,29 | 1,23% | 90.163,00 |
| 25.09.2025 | 3,30 | 3,30 | 3,23 | 3,25 | -2,69% | 102.586,00 |
| 24.09.2025 | 3,30 | 3,35 | 3,28 | 3,34 | 1,83% | 102.380,00 |
| 23.09.2025 | 3,35 | 3,38 | 3,25 | 3,28 | -1,20% | 106.179,00 |
| 22.09.2025 | 3,30 | 3,36 | 3,23 | 3,32 | 0,30% | 182.431,00 |
| 19.09.2025 | 3,40 | 3,44 | 3,27 | 3,31 | -2,65% | 386.702,00 |
| 18.09.2025 | 3,32 | 3,44 | 3,32 | 3,40 | 2,72% | 185.754,00 |
| 17.09.2025 | 3,40 | 3,46 | 3,30 | 3,31 | -2,65% | 157.285,00 |
| 16.09.2025 | 3,37 | 3,43 | 3,36 | 3,40 | 1,19% | 212.967,00 |
| 15.09.2025 | 3,31 | 3,42 | 3,29 | 3,36 | 2,13% | 233.936,00 |
| 12.09.2025 | 3,27 | 3,35 | 3,25 | 3,29 | 0,92% | 584.352,00 |
| 11.09.2025 | 3,13 | 3,29 | 3,13 | 3,26 | 3,49% | 157.598,00 |
| 10.09.2025 | 3,19 | 3,23 | 3,15 | 3,15 | -1,56% | 134.587,00 |
| 09.09.2025 | 3,36 | 3,38 | 3,20 | 3,20 | -5,33% | 198.530,00 |
| 08.09.2025 | 3,32 | 3,40 | 3,32 | 3,38 | 2,42% | 242.960,00 |
| 05.09.2025 | 3,34 | 3,37 | 3,29 | 3,30 | -1,20% | 87.964,00 |
| 04.09.2025 | 3,23 | 3,35 | 3,21 | 3,34 | 3,09% | 141.293,00 |
| 03.09.2025 | 3,31 | 3,35 | 3,23 | 3,24 | -2,70% | 174.290,00 |
| 02.09.2025 | 3,36 | 3,51 | 3,32 | 3,33 | -2,35% | 220.973,00 |
| 29.08.2025 | 3,28 | 3,44 | 3,24 | 3,41 | 3,96% | 285.134,00 |
| 28.08.2025 | 3,31 | 3,35 | 3,24 | 3,28 | -0,30% | 109.246,00 |
| 27.08.2025 | 3,29 | 3,32 | 3,26 | 3,29 | 0,00% | 109.085,00 |
| 26.08.2025 | 3,24 | 3,33 | 3,24 | 3,29 | 1,23% | 107.755,00 |
| 25.08.2025 | 3,33 | 3,33 | 3,25 | 3,25 | -2,69% | 115.214,00 |
| 22.08.2025 | 3,26 | 3,39 | 3,26 | 3,34 | 2,45% | 240.352,00 |
| 21.08.2025 | 3,24 | 3,27 | 3,17 | 3,26 | 0,62% | 159.294,00 |
| 20.08.2025 | 3,27 | 3,29 | 3,21 | 3,24 | -0,31% | 106.050,00 |
| 19.08.2025 | 3,31 | 3,35 | 3,21 | 3,25 | -1,52% | 170.826,00 |
| 18.08.2025 | 3,33 | 3,39 | 3,30 | 3,30 | -1,20% | 140.631,00 |
| 15.08.2025 | 3,38 | 3,41 | 3,34 | 3,34 | -0,89% | 376.788,00 |
| 14.08.2025 | 3,41 | 3,46 | 3,37 | 3,37 | -2,03% | 288.693,00 |
| 13.08.2025 | 3,34 | 3,50 | 3,32 | 3,44 | 2,99% | 285.354,00 |
| 12.08.2025 | 3,32 | 3,49 | 3,28 | 3,34 | 1,52% | 414.511,00 |
| 11.08.2025 | 3,25 | 3,29 | 3,24 | 3,29 | 1,23% | 175.015,00 |
| 08.08.2025 | 3,35 | 3,36 | 3,23 | 3,25 | -2,26% | 282.295,00 |
| 07.08.2025 | 3,28 | 3,35 | 3,18 | 3,33 | 1,99% | 310.854,00 |
| 06.08.2025 | 3,57 | 3,69 | 3,12 | 3,26 | -9,19% | 716.334,00 |
| 05.08.2025 | 3,56 | 3,65 | 3,56 | 3,59 | 0,84% | 127.516,00 |
| 04.08.2025 | 3,43 | 3,56 | 3,43 | 3,56 | 3,79% | 138.775,00 |
| 01.08.2025 | 3,50 | 3,52 | 3,36 | 3,43 | -3,11% | 222.753,00 |
| 31.07.2025 | 3,59 | 3,64 | 3,52 | 3,54 | -1,94% | 118.007,00 |
| 30.07.2025 | 3,77 | 3,80 | 3,58 | 3,61 | -3,48% | 226.114,00 |
| 29.07.2025 | 3,84 | 3,88 | 3,71 | 3,74 | -2,09% | 134.867,00 |
| 28.07.2025 | 3,79 | 3,83 | 3,75 | 3,82 | 1,33% | 160.342,00 |
| 25.07.2025 | 3,80 | 3,81 | 3,73 | 3,77 | -0,26% | 143.908,00 |