18,785$
-1,91%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,03 | 19,14 | 18,75 | 18,77 | -1,98% | 1.417.346,00 |
| 26.03.2026 | 19,14 | 19,47 | 19,11 | 19,15 | -0,05% | 1.135.098,00 |
| 25.03.2026 | 19,39 | 19,45 | 19,13 | 19,16 | -0,10% | 724.523,00 |
| 24.03.2026 | 19,25 | 19,50 | 19,11 | 19,18 | -1,24% | 782.727,00 |
| 23.03.2026 | 19,55 | 19,80 | 19,40 | 19,42 | 0,15% | 1.309.316,00 |
| 20.03.2026 | 20,26 | 20,31 | 19,25 | 19,39 | -4,29% | 2.266.160,00 |
| 19.03.2026 | 19,98 | 20,41 | 19,75 | 20,26 | 0,90% | 2.287.867,00 |
| 18.03.2026 | 20,47 | 20,55 | 20,08 | 20,08 | -2,81% | 1.245.143,00 |
| 17.03.2026 | 20,54 | 20,78 | 20,47 | 20,66 | 1,32% | 1.037.919,00 |
| 16.03.2026 | 20,34 | 20,67 | 20,34 | 20,39 | 1,19% | 660.570,00 |
| 13.03.2026 | 20,68 | 20,82 | 20,12 | 20,15 | -1,42% | 1.041.447,00 |
| 12.03.2026 | 20,28 | 20,61 | 20,25 | 20,44 | -0,73% | 855.485,00 |
| 11.03.2026 | 20,44 | 20,66 | 20,37 | 20,59 | -0,53% | 630.360,00 |
| 10.03.2026 | 20,55 | 20,93 | 20,47 | 20,70 | -0,19% | 674.190,00 |
| 09.03.2026 | 20,66 | 20,84 | 20,17 | 20,74 | -0,53% | 843.428,00 |
| 06.03.2026 | 21,09 | 21,11 | 20,69 | 20,85 | -2,48% | 909.759,00 |
| 05.03.2026 | 21,10 | 21,47 | 20,84 | 21,38 | 0,33% | 2.888.230,00 |
| 04.03.2026 | 20,97 | 21,46 | 20,85 | 21,31 | 1,48% | 1.224.363,00 |
| 03.03.2026 | 20,63 | 21,06 | 20,35 | 21,00 | 0,05% | 689.606,00 |
| 02.03.2026 | 20,83 | 21,14 | 20,74 | 20,99 | 0,33% | 972.549,00 |
| 27.02.2026 | 20,94 | 21,24 | 20,64 | 20,92 | 0,72% | 1.379.669,00 |
| 26.02.2026 | 20,63 | 20,82 | 20,47 | 20,77 | 1,17% | 986.296,00 |
| 25.02.2026 | 20,53 | 20,65 | 20,33 | 20,53 | 0,24% | 559.693,00 |
| 24.02.2026 | 20,63 | 20,69 | 20,38 | 20,48 | -0,39% | 880.663,00 |
| 23.02.2026 | 20,29 | 20,65 | 20,28 | 20,56 | 1,38% | 1.001.295,00 |
| 20.02.2026 | 20,08 | 20,33 | 19,92 | 20,28 | 1,40% | 949.434,00 |
| 19.02.2026 | 20,22 | 20,40 | 19,99 | 20,00 | -1,38% | 875.717,00 |
| 18.02.2026 | 20,53 | 20,67 | 20,25 | 20,28 | -1,27% | 862.562,00 |
| 17.02.2026 | 20,72 | 20,74 | 20,53 | 20,54 | -0,24% | 909.594,00 |
| 13.02.2026 | 20,32 | 20,76 | 20,12 | 20,59 | 1,88% | 1.587.479,00 |
| 12.02.2026 | 20,89 | 20,92 | 20,19 | 20,21 | -1,61% | 1.691.175,00 |
| 11.02.2026 | 22,36 | 22,36 | 20,53 | 20,54 | -4,15% | 1.457.496,00 |
| 10.02.2026 | 21,03 | 21,47 | 20,92 | 21,43 | 2,05% | 1.247.111,00 |
| 09.02.2026 | 20,69 | 21,07 | 20,69 | 21,00 | 0,10% | 1.082.811,00 |
| 06.02.2026 | 21,15 | 21,24 | 20,97 | 20,98 | -0,10% | 1.311.973,00 |
| 05.02.2026 | 20,80 | 21,03 | 20,59 | 21,00 | 1,20% | 1.048.609,00 |
| 04.02.2026 | 20,27 | 20,83 | 20,19 | 20,75 | 3,44% | 708.352,00 |
| 03.02.2026 | 19,78 | 20,11 | 19,68 | 20,06 | 0,96% | 1.333.361,00 |
| 02.02.2026 | 20,02 | 20,06 | 19,80 | 19,87 | -0,70% | 994.852,00 |
| 30.01.2026 | 19,69 | 20,04 | 19,56 | 20,01 | 1,16% | 1.495.786,00 |
| 29.01.2026 | 19,56 | 19,80 | 19,41 | 19,78 | 1,91% | 1.009.039,00 |
| 28.01.2026 | 19,77 | 19,86 | 19,26 | 19,41 | -1,47% | 1.030.732,00 |
| 27.01.2026 | 19,84 | 19,84 | 19,53 | 19,70 | -0,51% | 1.488.215,00 |
| 26.01.2026 | 20,07 | 20,12 | 19,79 | 19,80 | -0,95% | 1.314.402,00 |
| 23.01.2026 | 20,17 | 20,22 | 19,83 | 19,99 | -1,09% | 1.365.259,00 |
| 22.01.2026 | 20,77 | 20,83 | 20,17 | 20,21 | -1,80% | 1.082.239,00 |
| 21.01.2026 | 20,93 | 21,01 | 20,46 | 20,58 | -1,29% | 1.813.137,00 |
| 20.01.2026 | 20,95 | 20,95 | 20,69 | 20,85 | -0,95% | 1.470.514,00 |
| 16.01.2026 | 21,05 | 21,11 | 20,54 | 21,05 | 0,43% | 2.388.976,00 |
| 15.01.2026 | 20,98 | 21,20 | 20,89 | 20,96 | -0,24% | 888.644,00 |
| 14.01.2026 | 20,77 | 21,06 | 20,67 | 21,01 | 1,06% | 1.593.508,00 |
| 13.01.2026 | 21,06 | 21,23 | 20,73 | 20,79 | -0,57% | 1.370.848,00 |
| 12.01.2026 | 20,87 | 21,23 | 20,78 | 20,91 | -0,29% | 1.418.162,00 |
| 09.01.2026 | 20,98 | 21,15 | 20,88 | 20,97 | -0,47% | 2.994.501,00 |
| 08.01.2026 | 20,57 | 21,24 | 20,57 | 21,07 | 2,08% | 1.620.009,00 |
| 07.01.2026 | 20,97 | 21,07 | 20,61 | 20,64 | -1,20% | 2.502.353,00 |
| 06.01.2026 | 20,58 | 20,92 | 20,51 | 20,89 | 0,82% | 1.572.940,00 |
| 05.01.2026 | 20,51 | 20,75 | 20,40 | 20,72 | 0,39% | 1.646.366,00 |
| 02.01.2026 | 20,61 | 20,83 | 20,22 | 20,64 | 0,49% | 1.419.261,00 |
| 31.12.2025 | 21,15 | 21,15 | 20,41 | 20,54 | -1,25% | 1.234.036,00 |
| 30.12.2025 | 20,92 | 21,07 | 20,79 | 20,80 | -0,57% | 1.759.926,00 |
| 29.12.2025 | 21,09 | 21,17 | 20,86 | 20,92 | -0,48% | 864.843,00 |
| 26.12.2025 | 20,84 | 21,07 | 20,82 | 21,02 | 0,43% | 640.983,00 |
| 24.12.2025 | 20,57 | 20,95 | 20,57 | 20,93 | 1,60% | 435.480,00 |
| 23.12.2025 | 20,56 | 20,60 | 20,36 | 20,60 | 0,10% | 1.070.562,00 |
| 22.12.2025 | 20,40 | 20,80 | 20,29 | 20,58 | -0,10% | 949.584,00 |
| 19.12.2025 | 20,30 | 20,73 | 20,11 | 20,60 | 0,54% | 4.408.892,00 |
| 18.12.2025 | 20,39 | 20,54 | 20,32 | 20,49 | 1,09% | 1.119.065,00 |
| 17.12.2025 | 19,80 | 20,36 | 19,80 | 20,27 | 2,48% | 1.093.172,00 |
| 16.12.2025 | 20,27 | 20,27 | 19,78 | 19,78 | -1,98% | 1.058.926,00 |
| 15.12.2025 | 19,88 | 20,19 | 19,82 | 20,18 | 1,77% | 1.546.997,00 |
| 12.12.2025 | 20,21 | 20,26 | 19,79 | 19,83 | -1,54% | 1.912.614,00 |
| 11.12.2025 | 20,18 | 20,38 | 19,86 | 20,14 | 0,15% | 1.689.109,00 |
| 10.12.2025 | 19,98 | 20,46 | 19,74 | 20,11 | 1,16% | 1.557.690,00 |
| 09.12.2025 | 19,62 | 20,04 | 19,62 | 19,88 | 1,38% | 865.838,00 |
| 08.12.2025 | 19,73 | 19,79 | 19,51 | 19,61 | -0,36% | 691.129,00 |
| 05.12.2025 | 19,66 | 19,86 | 19,65 | 19,68 | -0,30% | 1.075.672,00 |
| 04.12.2025 | 19,70 | 19,93 | 19,58 | 19,74 | 0,25% | 1.442.969,00 |
| 03.12.2025 | 20,25 | 20,25 | 19,69 | 19,69 | -0,46% | 1.675.544,00 |
| 02.12.2025 | 20,33 | 20,35 | 19,78 | 19,78 | -2,22% | 1.106.892,00 |
| 01.12.2025 | 20,36 | 20,48 | 20,19 | 20,23 | -1,65% | 1.348.601,00 |
| 28.11.2025 | 20,46 | 20,60 | 20,35 | 20,57 | 0,39% | 465.127,00 |
| 26.11.2025 | 20,56 | 20,83 | 20,48 | 20,49 | -0,73% | 1.263.512,00 |
| 25.11.2025 | 20,14 | 20,74 | 20,04 | 20,64 | 2,48% | 1.023.851,00 |
| 24.11.2025 | 20,12 | 20,30 | 19,98 | 20,14 | -0,05% | 1.258.596,00 |
| 21.11.2025 | 19,83 | 20,25 | 19,68 | 20,15 | 2,54% | 1.303.636,00 |
| 20.11.2025 | 19,67 | 19,98 | 19,60 | 19,65 | 0,41% | 763.205,00 |
| 19.11.2025 | 19,84 | 19,94 | 19,57 | 19,57 | -1,76% | 698.832,00 |
| 18.11.2025 | 19,74 | 19,94 | 19,63 | 19,92 | 1,01% | 679.157,00 |
| 17.11.2025 | 20,33 | 20,33 | 19,64 | 19,72 | -2,23% | 878.726,00 |
| 14.11.2025 | 20,19 | 20,23 | 19,97 | 20,17 | 0,60% | 999.836,00 |
| 13.11.2025 | 20,02 | 20,22 | 19,95 | 20,05 | -0,59% | 1.217.007,00 |
| 12.11.2025 | 20,07 | 20,35 | 20,06 | 20,17 | 0,05% | 2.018.813,00 |
| 11.11.2025 | 19,91 | 20,25 | 19,86 | 20,16 | 1,77% | 1.081.162,00 |
| 10.11.2025 | 20,19 | 20,35 | 19,81 | 19,81 | -2,17% | 1.047.673,00 |
| 07.11.2025 | 20,02 | 20,25 | 19,82 | 20,25 | 1,50% | 1.053.615,00 |
| 06.11.2025 | 19,80 | 20,02 | 19,77 | 19,95 | 0,40% | 1.434.259,00 |
| 05.11.2025 | 19,87 | 20,01 | 19,70 | 19,87 | 0,51% | 1.297.894,00 |
| 04.11.2025 | 19,52 | 19,86 | 19,33 | 19,77 | 1,18% | 2.485.077,00 |
| 03.11.2025 | 18,96 | 19,56 | 18,64 | 19,54 | 2,46% | 2.146.585,00 |