20,850$
-2,48%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,09 | 21,11 | 20,69 | 20,85 | -2,48% | 100,00 |
| 05.03.2026 | 21,05 | 21,47 | 20,84 | 21,38 | 0,33% | 2.888.229,00 |
| 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 |