22,875$
-2,95%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 23,45 | 23,51 | 22,74 | 22,87 | -2,97% | 969.707,00 |
| 28.01.2025 | 23,74 | 24,04 | 23,52 | 23,57 | -1,09% | 980.259,00 |
| 27.01.2025 | 22,81 | 23,85 | 22,44 | 23,83 | 3,79% | 1.275.730,00 |
| 24.01.2025 | 22,62 | 22,97 | 22,47 | 22,96 | 1,59% | 614.211,00 |
| 23.01.2025 | 22,21 | 22,62 | 22,04 | 22,60 | 1,53% | 779.470,00 |
| 22.01.2025 | 22,67 | 22,67 | 22,23 | 22,26 | -2,07% | 532.157,00 |
| 21.01.2025 | 22,78 | 22,91 | 22,57 | 22,73 | 0,35% | 775.576,00 |
| 17.01.2025 | 23,07 | 23,23 | 22,63 | 22,65 | -1,09% | 551.143,00 |
| 16.01.2025 | 22,61 | 22,93 | 22,31 | 22,90 | 1,96% | 803.754,00 |
| 15.01.2025 | 22,60 | 22,68 | 22,17 | 22,46 | 1,72% | 779.360,00 |
| 14.01.2025 | 22,41 | 22,61 | 22,03 | 22,08 | -1,65% | 1.546.850,00 |
| 13.01.2025 | 21,97 | 22,46 | 21,85 | 22,45 | 2,14% | 812.198,00 |
| 10.01.2025 | 22,50 | 22,58 | 21,95 | 21,98 | -3,64% | 1.596.074,00 |
| 08.01.2025 | 23,03 | 23,14 | 22,80 | 22,81 | -1,30% | 977.378,00 |
| 07.01.2025 | 23,47 | 23,60 | 22,90 | 23,11 | -1,32% | 1.137.143,00 |
| 06.01.2025 | 23,91 | 23,95 | 23,36 | 23,42 | -2,50% | 947.909,00 |
| 03.01.2025 | 24,07 | 24,19 | 23,90 | 24,02 | 0,50% | 1.207.247,00 |
| 02.01.2025 | 24,23 | 24,23 | 23,73 | 23,90 | -1,08% | 749.019,00 |
| 31.12.2024 | 24,00 | 24,26 | 23,86 | 24,16 | 0,71% | 1.250.995,00 |
| 30.12.2024 | 23,81 | 24,02 | 23,60 | 23,99 | 0,00% | 1.122.906,00 |
| 27.12.2024 | 23,96 | 24,24 | 23,89 | 23,99 | -0,66% | 900.613,00 |
| 26.12.2024 | 24,00 | 24,20 | 23,98 | 24,15 | 0,21% | 1.465.677,00 |
| 24.12.2024 | 23,84 | 24,10 | 23,76 | 24,10 | 1,01% | 373.440,00 |
| 23.12.2024 | 23,80 | 23,99 | 23,64 | 23,86 | -0,13% | 1.125.092,00 |
| 20.12.2024 | 23,99 | 24,47 | 23,84 | 23,89 | -0,33% | 10.368.232,00 |
| 19.12.2024 | 24,25 | 24,49 | 23,93 | 23,97 | -0,54% | 1.819.419,00 |
| 18.12.2024 | 25,15 | 25,44 | 23,99 | 24,10 | -4,21% | 1.901.707,00 |
| 17.12.2024 | 25,39 | 25,50 | 25,14 | 25,16 | -1,14% | 1.973.025,00 |
| 16.12.2024 | 25,46 | 25,83 | 25,40 | 25,45 | 0,39% | 1.894.628,00 |
| 13.12.2024 | 25,03 | 25,35 | 25,01 | 25,35 | 0,60% | 1.317.978,00 |
| 12.12.2024 | 24,87 | 25,39 | 24,84 | 25,20 | 0,80% | 1.366.318,00 |
| 11.12.2024 | 25,05 | 25,16 | 24,98 | 25,00 | 0,24% | 1.393.084,00 |
| 10.12.2024 | 25,33 | 25,40 | 24,84 | 24,94 | -1,50% | 2.169.176,00 |
| 09.12.2024 | 25,65 | 25,74 | 25,24 | 25,32 | -0,74% | 1.004.059,00 |
| 06.12.2024 | 25,66 | 25,76 | 25,40 | 25,51 | 0,00% | 886.240,00 |
| 05.12.2024 | 25,40 | 25,54 | 25,25 | 25,51 | 0,31% | 818.339,00 |
| 04.12.2024 | 25,28 | 25,58 | 25,20 | 25,43 | 0,36% | 1.029.923,00 |
| 03.12.2024 | 25,56 | 25,68 | 25,27 | 25,34 | -1,13% | 803.800,00 |
| 02.12.2024 | 25,81 | 25,85 | 25,26 | 25,63 | -0,85% | 1.424.008,00 |
| 29.11.2024 | 26,08 | 26,29 | 25,78 | 25,85 | -0,88% | 734.203,00 |
| 27.11.2024 | 25,71 | 26,16 | 25,65 | 26,08 | 1,76% | 1.323.420,00 |
| 26.11.2024 | 25,52 | 25,66 | 25,40 | 25,63 | 0,16% | 1.149.470,00 |
| 25.11.2024 | 25,40 | 25,79 | 25,34 | 25,59 | 1,47% | 1.755.820,00 |
| 22.11.2024 | 25,15 | 25,32 | 24,95 | 25,22 | 0,88% | 1.044.592,00 |
| 21.11.2024 | 25,05 | 25,12 | 24,88 | 25,00 | 0,20% | 1.405.196,00 |
| 20.11.2024 | 24,99 | 25,03 | 24,72 | 24,95 | -0,12% | 655.368,00 |
| 19.11.2024 | 24,83 | 25,09 | 24,69 | 24,98 | 0,24% | 1.121.417,00 |
| 18.11.2024 | 24,57 | 25,04 | 24,48 | 24,92 | 1,30% | 1.264.969,00 |
| 15.11.2024 | 24,57 | 24,73 | 24,30 | 24,60 | 0,49% | 1.156.193,00 |
| 14.11.2024 | 24,78 | 24,80 | 24,39 | 24,48 | -0,97% | 1.176.913,00 |
| 13.11.2024 | 24,73 | 24,96 | 24,63 | 24,72 | 0,08% | 812.771,00 |
| 12.11.2024 | 25,21 | 25,30 | 24,67 | 24,70 | -1,91% | 1.109.545,00 |
| 11.11.2024 | 25,13 | 25,23 | 25,03 | 25,18 | 0,72% | 1.075.364,00 |
| 08.11.2024 | 25,27 | 25,30 | 24,87 | 25,00 | -0,40% | 2.717.040,00 |
| 07.11.2024 | 25,05 | 25,24 | 24,90 | 25,10 | 0,08% | 1.558.576,00 |
| 06.11.2024 | 25,32 | 25,58 | 24,49 | 25,08 | 0,84% | 2.123.184,00 |
| 05.11.2024 | 24,31 | 24,90 | 24,26 | 24,87 | 1,97% | 1.335.604,00 |
| 04.11.2024 | 24,47 | 24,63 | 24,27 | 24,39 | 0,79% | 888.617,00 |
| 01.11.2024 | 24,58 | 24,91 | 24,13 | 24,20 | -1,18% | 1.078.659,00 |
| 31.10.2024 | 24,44 | 24,92 | 24,44 | 24,49 | -0,41% | 1.645.602,00 |
| 30.10.2024 | 24,39 | 24,75 | 24,30 | 24,59 | 0,99% | 1.325.810,00 |
| 29.10.2024 | 24,25 | 24,67 | 24,06 | 24,35 | -1,02% | 1.499.184,00 |
| 28.10.2024 | 24,39 | 24,74 | 24,16 | 24,60 | 2,46% | 1.499.238,00 |
| 25.10.2024 | 24,42 | 24,42 | 23,98 | 24,01 | -1,07% | 562.601,00 |
| 24.10.2024 | 24,36 | 24,48 | 24,20 | 24,27 | -0,29% | 525.924,00 |
| 23.10.2024 | 24,12 | 24,36 | 24,11 | 24,34 | 0,54% | 411.946,00 |
| 22.10.2024 | 24,10 | 24,40 | 23,91 | 24,21 | 0,08% | 529.425,00 |
| 21.10.2024 | 24,70 | 24,70 | 24,19 | 24,19 | -2,22% | 560.439,00 |
| 18.10.2024 | 24,49 | 24,75 | 24,39 | 24,74 | 1,19% | 441.993,00 |
| 17.10.2024 | 24,54 | 24,60 | 24,27 | 24,45 | -0,81% | 1.590.398,00 |
| 16.10.2024 | 24,49 | 24,73 | 24,20 | 24,65 | 1,27% | 764.513,00 |
| 15.10.2024 | 23,85 | 24,60 | 23,85 | 24,34 | 2,40% | 1.234.392,00 |
| 14.10.2024 | 23,65 | 23,84 | 23,50 | 23,77 | 0,89% | 754.310,00 |
| 11.10.2024 | 23,41 | 23,69 | 23,41 | 23,56 | 1,03% | 954.076,00 |
| 10.10.2024 | 23,45 | 23,46 | 23,04 | 23,32 | 0,43% | 1.543.837,00 |
| 09.10.2024 | 22,92 | 23,27 | 22,90 | 23,22 | 1,35% | 836.429,00 |
| 08.10.2024 | 22,76 | 23,01 | 22,57 | 22,91 | 1,06% | 986.419,00 |
| 07.10.2024 | 22,84 | 22,84 | 22,46 | 22,67 | -1,43% | 993.252,00 |
| 04.10.2024 | 22,75 | 23,10 | 22,51 | 23,00 | 1,28% | 1.249.978,00 |
| 03.10.2024 | 22,79 | 22,80 | 22,51 | 22,71 | -0,44% | 886.778,00 |
| 02.10.2024 | 22,92 | 23,10 | 22,66 | 22,81 | -1,64% | 1.013.424,00 |
| 01.10.2024 | 23,28 | 23,32 | 22,96 | 23,19 | -1,24% | 2.541.120,00 |
| 30.09.2024 | 23,02 | 23,56 | 22,94 | 23,48 | 1,38% | 1.031.404,00 |
| 27.09.2024 | 23,18 | 23,30 | 22,97 | 23,16 | 0,78% | 588.510,00 |
| 26.09.2024 | 23,27 | 23,37 | 22,84 | 22,98 | -0,82% | 1.156.010,00 |
| 25.09.2024 | 23,25 | 23,28 | 23,06 | 23,17 | -0,26% | 639.314,00 |
| 24.09.2024 | 22,97 | 23,35 | 22,92 | 23,23 | 1,00% | 732.749,00 |
| 23.09.2024 | 22,83 | 23,06 | 22,83 | 23,00 | 1,28% | 470.701,00 |
| 20.09.2024 | 22,54 | 22,79 | 22,54 | 22,71 | 0,13% | 2.142.377,00 |
| 19.09.2024 | 23,00 | 23,00 | 22,37 | 22,68 | 0,22% | 1.081.439,00 |
| 18.09.2024 | 22,73 | 22,94 | 22,54 | 22,63 | -0,53% | 1.135.872,00 |
| 17.09.2024 | 23,04 | 23,12 | 22,71 | 22,75 | -1,13% | 705.592,00 |
| 16.09.2024 | 23,07 | 23,23 | 22,90 | 23,01 | 0,17% | 995.332,00 |
| 13.09.2024 | 23,16 | 23,16 | 22,84 | 22,97 | 0,35% | 906.872,00 |
| 12.09.2024 | 22,53 | 22,95 | 22,53 | 22,89 | 1,78% | 606.131,00 |
| 11.09.2024 | 22,31 | 22,78 | 22,12 | 22,49 | -0,13% | 426.679,00 |
| 10.09.2024 | 22,29 | 22,61 | 22,23 | 22,52 | 0,81% | 470.957,00 |
| 09.09.2024 | 22,15 | 22,46 | 21,94 | 22,34 | 0,68% | 542.229,00 |
| 06.09.2024 | 22,60 | 22,72 | 21,98 | 22,19 | -1,86% | 769.358,00 |
| 05.09.2024 | 22,94 | 23,29 | 22,60 | 22,61 | -0,57% | 1.004.116,00 |