3,827$
2,05%
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 3,76 | 3,87 | 3,76 | 3,82 | 1,33% | 216.792,00 |
| 19.05.2025 | 3,69 | 3,79 | 3,59 | 3,77 | 1,34% | 247.909,00 |
| 16.05.2025 | 3,71 | 3,76 | 3,66 | 3,72 | 0,27% | 216.075,00 |
| 15.05.2025 | 3,71 | 3,76 | 3,68 | 3,71 | -0,54% | 147.995,00 |
| 14.05.2025 | 3,86 | 3,86 | 3,70 | 3,73 | -3,87% | 283.123,00 |
| 13.05.2025 | 3,92 | 3,99 | 3,86 | 3,88 | -0,26% | 258.830,00 |
| 12.05.2025 | 3,85 | 3,94 | 3,78 | 3,89 | 3,18% | 604.104,00 |
| 09.05.2025 | 3,53 | 3,82 | 3,53 | 3,77 | 6,50% | 455.457,00 |
| 08.05.2025 | 3,59 | 3,65 | 3,32 | 3,54 | 15,31% | 1.115.054,00 |
| 07.05.2025 | 3,08 | 3,13 | 3,03 | 3,07 | -0,32% | 126.642,00 |
| 06.05.2025 | 3,03 | 3,11 | 2,99 | 3,08 | 0,33% | 151.522,00 |
| 05.05.2025 | 3,16 | 3,16 | 3,06 | 3,07 | -2,85% | 117.070,00 |
| 02.05.2025 | 3,17 | 3,21 | 3,14 | 3,16 | 0,32% | 180.011,00 |
| 01.05.2025 | 3,11 | 3,16 | 3,04 | 3,15 | 1,94% | 208.279,00 |
| 30.04.2025 | 3,09 | 3,10 | 3,03 | 3,09 | -1,28% | 154.687,00 |
| 29.04.2025 | 3,08 | 3,14 | 3,04 | 3,13 | 1,62% | 194.398,00 |
| 28.04.2025 | 3,17 | 3,17 | 3,06 | 3,08 | -1,60% | 216.783,00 |
| 25.04.2025 | 3,03 | 3,23 | 3,03 | 3,13 | 1,95% | 293.961,00 |
| 24.04.2025 | 3,02 | 3,09 | 2,97 | 3,07 | 3,02% | 172.214,00 |
| 23.04.2025 | 2,98 | 3,04 | 2,97 | 2,98 | 1,71% | 157.647,00 |
| 22.04.2025 | 2,95 | 2,99 | 2,90 | 2,93 | 0,51% | 189.776,00 |
| 21.04.2025 | 2,88 | 2,93 | 2,80 | 2,92 | 0,87% | 267.732,00 |
| 17.04.2025 | 2,94 | 2,96 | 2,87 | 2,89 | -1,70% | 180.607,00 |
| 16.04.2025 | 2,98 | 3,02 | 2,91 | 2,94 | -2,33% | 157.297,00 |
| 15.04.2025 | 3,02 | 3,13 | 3,00 | 3,01 | -0,33% | 149.745,00 |
| 14.04.2025 | 3,00 | 3,14 | 2,99 | 3,02 | 3,78% | 312.640,00 |
| 11.04.2025 | 2,82 | 2,93 | 2,70 | 2,91 | 2,46% | 1.169.202,00 |
| 10.04.2025 | 2,93 | 2,97 | 2,77 | 2,84 | -4,86% | 490.136,00 |
| 09.04.2025 | 2,92 | 3,09 | 2,85 | 2,99 | 1,53% | 325.017,00 |
| 08.04.2025 | 3,05 | 3,18 | 2,90 | 2,94 | -2,00% | 421.914,00 |
| 07.04.2025 | 2,87 | 3,20 | 2,87 | 3,00 | 1,69% | 656.232,00 |
| 04.04.2025 | 3,00 | 3,01 | 2,76 | 2,95 | -2,96% | 758.099,00 |
| 03.04.2025 | 3,18 | 3,24 | 3,04 | 3,04 | -9,25% | 306.125,00 |
| 02.04.2025 | 3,31 | 3,43 | 3,30 | 3,35 | -0,30% | 307.774,00 |
| 01.04.2025 | 3,19 | 3,40 | 3,14 | 3,36 | 5,00% | 603.193,00 |
| 31.03.2025 | 3,29 | 3,29 | 3,19 | 3,20 | -3,32% | 230.216,00 |
| 28.03.2025 | 3,36 | 3,38 | 3,29 | 3,31 | -1,49% | 134.095,00 |
| 27.03.2025 | 3,35 | 3,36 | 3,28 | 3,36 | 0,60% | 233.229,00 |
| 26.03.2025 | 3,37 | 3,42 | 3,33 | 3,34 | -0,60% | 130.488,00 |
| 25.03.2025 | 3,40 | 3,40 | 3,34 | 3,36 | -1,18% | 181.284,00 |
| 24.03.2025 | 3,48 | 3,48 | 3,39 | 3,40 | -0,58% | 315.506,00 |
| 21.03.2025 | 3,43 | 3,44 | 3,37 | 3,42 | -0,87% | 458.343,00 |
| 20.03.2025 | 3,48 | 3,49 | 3,40 | 3,45 | -0,86% | 311.950,00 |
| 19.03.2025 | 3,44 | 3,49 | 3,38 | 3,48 | 1,16% | 243.668,00 |
| 18.03.2025 | 3,50 | 3,50 | 3,42 | 3,44 | -1,99% | 251.199,00 |
| 17.03.2025 | 3,61 | 3,61 | 3,48 | 3,51 | -1,96% | 319.599,00 |
| 14.03.2025 | 3,64 | 3,68 | 3,42 | 3,58 | -0,83% | 529.229,00 |
| 13.03.2025 | 4,24 | 4,24 | 3,56 | 3,61 | -14,45% | 1.158.234,00 |
| 12.03.2025 | 4,24 | 4,26 | 4,15 | 4,22 | -0,24% | 185.860,00 |
| 11.03.2025 | 4,22 | 4,27 | 4,20 | 4,23 | 0,95% | 141.433,00 |
| 10.03.2025 | 4,15 | 4,25 | 4,15 | 4,19 | 0,00% | 315.527,00 |
| 07.03.2025 | 4,07 | 4,22 | 4,04 | 4,19 | 2,44% | 290.970,00 |
| 06.03.2025 | 3,94 | 4,11 | 3,92 | 4,09 | 2,76% | 210.761,00 |
| 05.03.2025 | 3,94 | 3,99 | 3,91 | 3,98 | 1,02% | 245.305,00 |
| 04.03.2025 | 3,94 | 4,00 | 3,88 | 3,94 | -1,25% | 321.550,00 |
| 03.03.2025 | 4,20 | 4,20 | 3,97 | 3,99 | -5,00% | 426.468,00 |
| 28.02.2025 | 4,19 | 4,21 | 4,15 | 4,20 | 0,72% | 127.229,00 |
| 27.02.2025 | 4,24 | 4,25 | 4,16 | 4,17 | -1,65% | 138.182,00 |
| 26.02.2025 | 4,18 | 4,25 | 4,18 | 4,24 | 1,19% | 69.398,00 |
| 25.02.2025 | 4,22 | 4,25 | 4,17 | 4,19 | -0,71% | 111.771,00 |
| 24.02.2025 | 4,26 | 4,26 | 4,17 | 4,22 | 0,24% | 222.109,00 |
| 21.02.2025 | 4,38 | 4,39 | 4,21 | 4,21 | -3,00% | 113.104,00 |
| 20.02.2025 | 4,37 | 4,39 | 4,32 | 4,34 | -1,36% | 56.423,00 |
| 19.02.2025 | 4,36 | 4,40 | 4,31 | 4,40 | 0,46% | 63.898,00 |
| 18.02.2025 | 4,33 | 4,41 | 4,30 | 4,38 | 0,58% | 93.205,00 |
| 17.02.2025 | 4,35 | 4,35 | 4,35 | 4,35 | 0,11% | - |
| 14.02.2025 | 4,37 | 4,41 | 4,34 | 4,35 | 0,23% | 104.275,00 |
| 13.02.2025 | 4,22 | 4,36 | 4,20 | 4,34 | 2,84% | 143.110,00 |
| 12.02.2025 | 4,25 | 4,29 | 4,18 | 4,22 | -0,71% | 90.850,00 |
| 11.02.2025 | 4,23 | 4,29 | 4,21 | 4,25 | 0,00% | 67.398,00 |
| 10.02.2025 | 4,26 | 4,32 | 4,22 | 4,25 | -0,23% | 179.181,00 |
| 07.02.2025 | 4,29 | 4,35 | 4,23 | 4,26 | -0,93% | 149.541,00 |
| 06.02.2025 | 4,38 | 4,38 | 4,28 | 4,30 | -1,15% | 113.881,00 |
| 05.02.2025 | 4,31 | 4,36 | 4,28 | 4,35 | 1,16% | 186.499,00 |
| 04.02.2025 | 4,24 | 4,34 | 4,24 | 4,30 | 1,42% | 110.839,00 |
| 03.02.2025 | 4,27 | 4,32 | 4,23 | 4,24 | -2,75% | 122.966,00 |
| 31.01.2025 | 4,40 | 4,53 | 4,35 | 4,36 | -0,46% | 138.328,00 |
| 30.01.2025 | 4,32 | 4,45 | 4,31 | 4,38 | 1,86% | 135.453,00 |
| 29.01.2025 | 4,29 | 4,30 | 4,24 | 4,30 | 0,00% | 120.623,00 |
| 28.01.2025 | 4,34 | 4,35 | 4,28 | 4,30 | -0,46% | 133.712,00 |
| 27.01.2025 | 4,34 | 4,41 | 4,32 | 4,32 | -0,69% | 125.238,00 |
| 24.01.2025 | 4,36 | 4,38 | 4,33 | 4,35 | -0,46% | 130.088,00 |
| 23.01.2025 | 4,41 | 4,42 | 4,33 | 4,37 | -1,35% | 116.627,00 |
| 22.01.2025 | 4,45 | 4,49 | 4,39 | 4,43 | -0,23% | 217.556,00 |
| 21.01.2025 | 4,43 | 4,45 | 4,36 | 4,44 | 1,14% | 151.808,00 |
| 17.01.2025 | 4,40 | 4,45 | 4,34 | 4,39 | 0,46% | 207.537,00 |
| 16.01.2025 | 4,35 | 4,41 | 4,31 | 4,37 | 0,00% | 120.664,00 |
| 15.01.2025 | 4,40 | 4,44 | 4,36 | 4,37 | 0,92% | 152.578,00 |