21,200$
2,71%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,64 | 21,23 | 20,59 | 21,20 | 2,71% | 52.075,00 |
| 07.01.2026 | 21,01 | 21,07 | 20,61 | 20,64 | -1,20% | 2.502.017,00 |
| 06.01.2026 | 20,61 | 20,92 | 20,51 | 20,89 | 0,82% | 1.400.392,00 |
| 05.01.2026 | 20,59 | 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 | 20,97 | 21,07 | 20,79 | 20,80 | -0,57% | 1.759.773,00 |
| 29.12.2025 | 21,17 | 21,17 | 20,86 | 20,92 | -0,48% | 861.562,00 |
| 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 | 20,47 | 20,60 | 20,36 | 20,60 | 0,10% | 1.070.561,00 |
| 22.12.2025 | 20,43 | 20,80 | 20,29 | 20,58 | -0,10% | 946.984,00 |
| 19.12.2025 | 20,30 | 20,73 | 20,11 | 20,60 | 0,54% | 4.408.892,00 |
| 18.12.2025 | 20,37 | 20,54 | 20,32 | 20,49 | 1,09% | 1.117.857,00 |
| 17.12.2025 | 19,84 | 20,36 | 19,80 | 20,27 | 2,48% | 1.089.191,00 |
| 16.12.2025 | 20,26 | 20,27 | 19,78 | 19,78 | -1,98% | 1.022.611,00 |
| 15.12.2025 | 19,83 | 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 | 20,09 | 20,38 | 19,86 | 20,14 | 0,15% | 1.689.105,00 |
| 10.12.2025 | 20,46 | 20,46 | 19,74 | 20,11 | 1,16% | 1.448.723,00 |
| 09.12.2025 | 19,62 | 20,04 | 19,62 | 19,88 | 1,38% | 758.534,00 |
| 08.12.2025 | 19,79 | 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 | 19,75 | 19,93 | 19,58 | 19,74 | 0,25% | 1.431.318,00 |
| 03.12.2025 | 20,25 | 20,25 | 19,69 | 19,69 | -0,46% | 1.575.637,00 |
| 02.12.2025 | 20,27 | 20,35 | 19,78 | 19,78 | -2,22% | 1.106.892,00 |
| 01.12.2025 | 20,46 | 20,48 | 20,19 | 20,23 | -1,65% | 1.348.565,00 |
| 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 | 20,06 | 20,30 | 19,98 | 20,14 | -0,05% | 1.246.993,00 |
| 21.11.2025 | 19,83 | 20,25 | 19,68 | 20,15 | 2,54% | 1.303.636,00 |
| 20.11.2025 | 19,62 | 19,98 | 19,60 | 19,65 | 0,41% | 763.175,00 |
| 19.11.2025 | 19,84 | 19,94 | 19,57 | 19,57 | -1,76% | 698.832,00 |
| 18.11.2025 | 19,64 | 19,94 | 19,63 | 19,92 | 1,01% | 679.137,00 |
| 17.11.2025 | 20,24 | 20,33 | 19,64 | 19,72 | -2,23% | 870.481,00 |
| 14.11.2025 | 20,19 | 20,23 | 19,97 | 20,17 | 0,60% | 999.836,00 |
| 13.11.2025 | 20,07 | 20,22 | 19,95 | 20,05 | -0,59% | 1.216.849,00 |
| 12.11.2025 | 20,11 | 20,35 | 20,06 | 20,17 | 0,05% | 1.705.909,00 |
| 11.11.2025 | 19,97 | 20,25 | 19,86 | 20,16 | 1,77% | 1.081.157,00 |
| 10.11.2025 | 20,25 | 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 | 19,81 | 20,02 | 19,77 | 19,95 | 0,40% | 1.434.259,00 |
| 05.11.2025 | 19,76 | 20,01 | 19,70 | 19,87 | 0,51% | 1.297.894,00 |
| 04.11.2025 | 19,62 | 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 |
| 31.10.2025 | 19,09 | 19,41 | 18,88 | 19,07 | -0,57% | 1.535.209,00 |
| 30.10.2025 | 19,10 | 19,38 | 18,98 | 19,18 | 0,47% | 2.616.913,00 |
| 29.10.2025 | 18,82 | 19,32 | 18,63 | 19,09 | -0,16% | 2.263.575,00 |
| 28.10.2025 | 19,80 | 19,84 | 19,10 | 19,12 | -3,63% | 1.641.125,00 |
| 27.10.2025 | 19,80 | 20,02 | 19,71 | 19,84 | -0,25% | 805.488,00 |
| 24.10.2025 | 19,97 | 20,08 | 19,88 | 19,89 | 0,05% | 594.557,00 |
| 23.10.2025 | 19,83 | 19,89 | 19,66 | 19,88 | 0,35% | 781.841,00 |
| 22.10.2025 | 19,54 | 19,88 | 19,54 | 19,81 | 1,69% | 1.154.317,00 |
| 21.10.2025 | 19,38 | 19,66 | 19,30 | 19,48 | 0,88% | 1.461.188,00 |
| 20.10.2025 | 19,56 | 19,67 | 19,15 | 19,31 | -0,87% | 1.133.691,00 |
| 17.10.2025 | 19,18 | 19,74 | 19,14 | 19,48 | 0,72% | 1.424.788,00 |
| 16.10.2025 | 19,34 | 19,39 | 19,02 | 19,34 | -0,05% | 1.061.507,00 |
| 15.10.2025 | 19,44 | 19,65 | 19,29 | 19,35 | 0,42% | 911.373,00 |
| 14.10.2025 | 19,27 | 19,33 | 18,98 | 19,27 | 0,57% | 1.593.635,00 |
| 13.10.2025 | 19,17 | 19,25 | 18,97 | 19,16 | 0,90% | 1.228.110,00 |
| 10.10.2025 | 19,68 | 19,70 | 18,96 | 18,99 | -2,96% | 1.217.314,00 |
| 09.10.2025 | 19,71 | 19,79 | 19,49 | 19,57 | -0,61% | 559.875,00 |
| 08.10.2025 | 19,65 | 19,70 | 19,47 | 19,69 | 0,10% | 586.910,00 |
| 07.10.2025 | 19,87 | 19,96 | 19,64 | 19,67 | -1,30% | 971.939,00 |
| 06.10.2025 | 20,03 | 20,35 | 19,92 | 19,93 | -0,35% | 1.669.113,00 |
| 03.10.2025 | 20,01 | 20,44 | 19,91 | 20,00 | -1,19% | 203.679,00 |
| 02.10.2025 | 20,38 | 20,38 | 19,98 | 20,24 | -0,64% | 1.492.142,00 |
| 01.10.2025 | 20,07 | 20,42 | 20,07 | 20,37 | 1,09% | 1.715.225,00 |
| 30.09.2025 | 19,93 | 20,15 | 19,92 | 20,15 | -0,20% | 2.480.355,00 |
| 29.09.2025 | 20,03 | 20,23 | 19,84 | 20,19 | 0,50% | 1.598.217,00 |
| 26.09.2025 | 20,11 | 20,22 | 19,96 | 20,09 | 0,05% | 2.064.223,00 |
| 25.09.2025 | 19,98 | 20,25 | 19,88 | 20,08 | 0,80% | 2.353.900,00 |
| 24.09.2025 | 20,17 | 20,22 | 19,91 | 19,92 | -1,39% | 1.992.878,00 |
| 23.09.2025 | 20,22 | 20,30 | 20,08 | 20,20 | 0,55% | 1.089.875,00 |
| 22.09.2025 | 20,19 | 20,28 | 20,02 | 20,09 | -0,99% | 1.116.144,00 |
| 19.09.2025 | 20,40 | 20,40 | 20,08 | 20,29 | -0,39% | 3.121.577,00 |
| 18.09.2025 | 20,29 | 20,44 | 20,19 | 20,37 | 0,89% | 1.176.213,00 |
| 17.09.2025 | 20,20 | 20,70 | 20,18 | 20,19 | 0,20% | 1.495.966,00 |
| 16.09.2025 | 20,17 | 20,22 | 20,03 | 20,15 | -0,30% | 1.756.176,00 |
| 15.09.2025 | 20,24 | 20,28 | 19,99 | 20,21 | 0,30% | 1.829.144,00 |
| 12.09.2025 | 20,17 | 20,32 | 19,87 | 20,15 | 1,92% | 2.141.544,00 |
| 11.09.2025 | 19,40 | 19,89 | 19,40 | 19,77 | 1,96% | 1.483.509,00 |
| 10.09.2025 | 19,36 | 19,56 | 19,32 | 19,39 | -0,05% | 1.777.770,00 |
| 09.09.2025 | 19,56 | 19,65 | 19,40 | 19,40 | -1,37% | 1.340.567,00 |
| 08.09.2025 | 19,94 | 19,97 | 19,43 | 19,67 | -2,19% | 1.932.072,00 |
| 05.09.2025 | 20,25 | 20,45 | 20,04 | 20,11 | -0,10% | 1.395.396,00 |
| 04.09.2025 | 19,96 | 20,15 | 19,83 | 20,13 | 1,41% | 1.050.934,00 |
| 03.09.2025 | 19,56 | 19,99 | 19,56 | 19,85 | 0,10% | 1.214.671,00 |
| 02.09.2025 | 19,95 | 20,05 | 19,69 | 19,83 | -0,90% | 1.304.582,00 |
| 29.08.2025 | 20,01 | 20,13 | 19,95 | 20,01 | -0,25% | 1.558.754,00 |
| 28.08.2025 | 19,97 | 20,11 | 19,71 | 20,06 | 0,55% | 1.198.562,00 |
| 27.08.2025 | 19,63 | 20,04 | 19,59 | 19,95 | 1,79% | 1.509.052,00 |
| 26.08.2025 | 19,94 | 19,94 | 19,60 | 19,60 | -0,76% | 1.950.378,00 |
| 25.08.2025 | 19,88 | 20,08 | 19,60 | 19,75 | -1,45% | 1.647.188,00 |
| 22.08.2025 | 19,61 | 20,25 | 19,59 | 20,04 | 3,09% | 1.543.659,00 |
| 21.08.2025 | 19,17 | 19,45 | 19,17 | 19,44 | 0,73% | 1.166.865,00 |
| 20.08.2025 | 19,44 | 19,44 | 19,18 | 19,30 | -0,41% | 985.556,00 |
| 19.08.2025 | 18,99 | 19,50 | 18,89 | 19,38 | 2,54% | 876.129,00 |
| 18.08.2025 | 19,10 | 19,19 | 18,88 | 18,90 | -0,63% | 756.495,00 |