3,445$
0,74%
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,69% | 128.435,00 |
| 02.10.2025 | 3,28 | 3,29 | 3,18 | 3,20 | -2,14% | 119.216,00 |
| 01.10.2025 | 3,23 | 3,33 | 3,21 | 3,27 | 0,62% | 154.285,00 |
| 30.09.2025 | 3,24 | 3,29 | 3,16 | 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 | 2,77% | 141.293,00 |
| 03.09.2025 | 3,31 | 3,35 | 3,23 | 3,25 | -2,40% | 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 | -3,38% | 222.753,00 |
| 31.07.2025 | 3,59 | 3,64 | 3,52 | 3,55 | -1,66% | 118.007,00 |
| 30.07.2025 | 3,77 | 3,80 | 3,58 | 3,61 | -3,73% | 226.114,00 |
| 29.07.2025 | 3,84 | 3,88 | 3,71 | 3,75 | -1,83% | 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 |
| 24.07.2025 | 3,77 | 3,86 | 3,77 | 3,78 | -0,26% | 110.243,00 |
| 23.07.2025 | 3,73 | 3,80 | 3,69 | 3,79 | 2,71% | 116.075,00 |
| 22.07.2025 | 3,67 | 3,72 | 3,64 | 3,69 | 1,37% | 98.589,00 |
| 21.07.2025 | 3,71 | 3,79 | 3,63 | 3,64 | -1,62% | 106.728,00 |
| 18.07.2025 | 3,79 | 3,79 | 3,67 | 3,70 | -1,60% | 115.005,00 |
| 17.07.2025 | 3,76 | 3,82 | 3,75 | 3,76 | 0,00% | 120.194,00 |
| 16.07.2025 | 3,69 | 3,76 | 3,62 | 3,76 | 2,73% | 177.020,00 |
| 15.07.2025 | 3,78 | 3,80 | 3,64 | 3,66 | -2,92% | 234.404,00 |
| 14.07.2025 | 3,97 | 3,97 | 3,74 | 3,77 | -5,04% | 328.133,00 |
| 11.07.2025 | 3,84 | 4,02 | 3,82 | 3,97 | 3,39% | 375.450,00 |
| 10.07.2025 | 3,79 | 3,91 | 3,79 | 3,84 | 0,79% | 247.241,00 |
| 09.07.2025 | 3,79 | 3,89 | 3,78 | 3,81 | 0,53% | 167.375,00 |
| 08.07.2025 | 3,71 | 3,82 | 3,71 | 3,79 | 2,71% | 201.316,00 |
| 07.07.2025 | 3,71 | 3,76 | 3,68 | 3,69 | -1,34% | 144.488,00 |
| 03.07.2025 | 3,76 | 3,78 | 3,72 | 3,74 | 0,00% | 66.795,00 |
| 02.07.2025 | 3,68 | 3,74 | 3,68 | 3,74 | 1,91% | 101.992,00 |
| 01.07.2025 | 3,55 | 3,73 | 3,52 | 3,67 | 2,51% | 156.809,00 |
| 30.06.2025 | 3,71 | 3,71 | 3,57 | 3,58 | -2,98% | 117.814,00 |
| 27.06.2025 | 3,62 | 3,69 | 3,60 | 3,69 | 1,93% | 349.714,00 |
| 26.06.2025 | 3,56 | 3,79 | 3,56 | 3,62 | 1,69% | 135.588,00 |
| 25.06.2025 | 3,64 | 3,64 | 3,55 | 3,56 | -2,47% | 135.011,00 |
| 24.06.2025 | 3,63 | 3,66 | 3,60 | 3,65 | 1,11% | 137.334,00 |
| 23.06.2025 | 3,57 | 3,64 | 3,55 | 3,61 | 0,84% | 124.042,00 |
| 20.06.2025 | 3,69 | 3,75 | 3,58 | 3,58 | -2,19% | 255.165,00 |
| 18.06.2025 | 3,66 | 3,72 | 3,60 | 3,66 | -0,54% | 161.044,00 |
| 17.06.2025 | 3,68 | 3,74 | 3,67 | 3,68 | -1,08% | 145.501,00 |
| 16.06.2025 | 3,69 | 3,77 | 3,68 | 3,72 | 1,09% | 122.790,00 |
| 13.06.2025 | 3,86 | 3,87 | 3,68 | 3,68 | -3,41% | 170.849,00 |
| 12.06.2025 | 3,78 | 3,86 | 3,77 | 3,81 | -0,26% | 184.830,00 |
| 11.06.2025 | 3,86 | 3,88 | 3,80 | 3,82 | -0,26% | 381.415,00 |
| 10.06.2025 | 3,83 | 3,86 | 3,79 | 3,83 | 0,26% | 144.360,00 |
| 09.06.2025 | 3,84 | 3,91 | 3,79 | 3,82 | -0,26% | 160.385,00 |
| 06.06.2025 | 3,81 | 3,87 | 3,78 | 3,83 | 2,13% | 102.799,00 |
| 05.06.2025 | 3,73 | 3,79 | 3,70 | 3,75 | 0,81% | 99.546,00 |
| 04.06.2025 | 3,77 | 3,81 | 3,71 | 3,72 | -1,33% | 90.262,00 |
| 03.06.2025 | 3,73 | 3,82 | 3,71 | 3,77 | 1,62% | 193.466,00 |
| 02.06.2025 | 3,74 | 3,77 | 3,69 | 3,71 | -0,54% | 271.165,00 |
| 30.05.2025 | 3,83 | 3,83 | 3,71 | 3,73 | -2,61% | 230.608,00 |
| 29.05.2025 | 3,87 | 3,87 | 3,81 | 3,83 | 0,00% | 67.070,00 |
| 28.05.2025 | 3,86 | 3,86 | 3,79 | 3,83 | -0,78% | 117.892,00 |
| 27.05.2025 | 3,85 | 3,92 | 3,79 | 3,86 | 3,21% | 160.155,00 |
| 23.05.2025 | 3,61 | 3,76 | 3,58 | 3,74 | 1,91% | 178.549,00 |
| 22.05.2025 | 3,80 | 3,86 | 3,66 | 3,67 | -2,91% | 225.332,00 |
| 21.05.2025 | 3,78 | 3,83 | 3,75 | 3,78 | -1,05% | 175.946,00 |