Acadia Realty Trust
[WKN: 985331 | ISIN: US0042391096]
Aktienkurse
18,460$ -5,19%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid: Ask:

Aktienkurse zur Acadia Realty Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 18,85 18,85 18,19 18,42 -5,39% 59.373,00
03.04.2025 20,44 20,83 19,43 19,47 -8,07% 912.427,00
02.04.2025 20,66 21,26 20,64 21,18 2,17% 770.850,00
01.04.2025 20,95 20,95 20,35 20,73 -1,05% 1.312.474,00
31.03.2025 20,82 21,15 20,69 20,95 -0,38% 1.987.159,00
28.03.2025 21,19 21,19 20,87 21,03 -0,43% 883.753,00
27.03.2025 21,19 21,50 21,06 21,12 -0,94% 722.328,00
26.03.2025 21,48 21,48 21,13 21,32 0,05% 511.846,00
25.03.2025 21,47 21,55 21,15 21,31 -0,84% 845.707,00
24.03.2025 21,28 21,50 21,18 21,49 1,90% 641.790,00
21.03.2025 21,29 21,29 20,81 21,09 -1,82% 1.560.891,00
20.03.2025 21,57 21,79 21,44 21,48 -0,65% 808.924,00
19.03.2025 21,31 21,78 21,21 21,62 1,60% 651.255,00
18.03.2025 21,65 21,65 21,27 21,28 -1,62% 753.871,00
17.03.2025 21,31 21,63 21,19 21,63 1,41% 936.630,00
14.03.2025 21,08 21,37 20,95 21,33 1,62% 941.194,00
13.03.2025 21,59 21,71 20,91 20,99 -2,78% 1.295.225,00
12.03.2025 21,84 21,87 21,20 21,59 -0,55% 1.431.444,00
11.03.2025 22,40 22,52 21,57 21,71 -2,60% 1.860.253,00
10.03.2025 22,40 22,54 21,94 22,29 -0,98% 3.504.824,00
07.03.2025 22,58 22,84 22,35 22,51 -0,04% 1.032.861,00
06.03.2025 22,93 23,02 22,50 22,52 -2,34% 784.354,00
05.03.2025 22,66 23,15 22,63 23,06 1,10% 750.925,00
04.03.2025 22,78 23,02 22,62 22,81 -0,26% 1.245.876,00
03.03.2025 23,03 23,46 22,75 22,87 -0,82% 1.791.830,00
28.02.2025 23,03 23,26 22,82 23,06 0,44% 2.562.884,00
27.02.2025 23,13 23,38 22,82 22,96 -0,65% 784.842,00
26.02.2025 23,13 23,42 23,10 23,11 -0,34% 605.738,00
25.02.2025 23,06 23,62 23,06 23,19 0,48% 979.589,00
24.02.2025 22,94 23,47 22,86 23,08 1,41% 834.402,00
21.02.2025 23,19 23,34 22,47 22,76 -0,91% 1.193.755,00
20.02.2025 23,38 23,52 22,92 22,97 -2,38% 1.157.744,00
19.02.2025 23,50 24,15 23,36 23,53 -0,30% 1.232.232,00
18.02.2025 23,11 23,81 23,11 23,60 -1,17% 1.072.359,00
14.02.2025 24,87 24,95 23,86 23,88 -3,52% 1.151.262,00
13.02.2025 24,24 24,81 24,08 24,75 2,78% 1.463.162,00
12.02.2025 23,51 24,34 23,14 24,08 1,39% 1.525.663,00
11.02.2025 23,27 23,78 23,11 23,75 2,06% 1.020.702,00
10.02.2025 23,45 23,46 23,16 23,27 -0,89% 794.626,00
07.02.2025 23,36 23,66 23,18 23,48 0,64% 592.553,00
06.02.2025 23,35 23,46 23,08 23,33 0,43% 526.547,00
05.02.2025 22,88 23,37 22,81 23,23 2,20% 704.634,00
04.02.2025 22,69 22,81 22,52 22,73 -0,26% 532.974,00
03.02.2025 22,87 22,94 22,54 22,79 -1,09% 851.354,00
31.01.2025 23,09 23,31 22,89 23,04 -0,65% 688.528,00
30.01.2025 23,24 23,41 22,92 23,19 1,40% 656.029,00
29.01.2025 23,44 23,51 22,74 22,87 -2,97% 969.652,00
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