19,400$
0,67%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,31 | 19,39 | 19,31 | 19,36 | 0,47% | 1.194,00 |
| 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 |
| 15.08.2025 | 19,04 | 19,16 | 18,94 | 19,02 | 0,05% | 1.172.963,00 |
| 14.08.2025 | 19,10 | 19,12 | 18,90 | 19,01 | -1,04% | 1.267.916,00 |
| 13.08.2025 | 19,00 | 19,28 | 18,87 | 19,21 | 1,37% | 1.283.213,00 |
| 12.08.2025 | 18,48 | 18,96 | 18,38 | 18,95 | 3,05% | 1.110.092,00 |
| 11.08.2025 | 18,40 | 18,78 | 18,14 | 18,39 | -0,16% | 1.173.459,00 |
| 08.08.2025 | 19,10 | 19,11 | 18,42 | 18,42 | -2,69% | 1.573.305,00 |
| 07.08.2025 | 19,33 | 19,46 | 18,77 | 18,93 | -1,61% | 1.617.454,00 |
| 06.08.2025 | 19,19 | 19,47 | 19,14 | 19,24 | 0,73% | 1.475.959,00 |
| 05.08.2025 | 18,82 | 19,13 | 18,64 | 19,10 | 1,70% | 1.289.461,00 |
| 04.08.2025 | 18,60 | 18,88 | 18,43 | 18,78 | 1,51% | 1.575.738,00 |
| 01.08.2025 | 18,91 | 18,91 | 18,37 | 18,50 | -1,18% | 2.758.336,00 |
| 31.07.2025 | 18,45 | 18,86 | 18,39 | 18,72 | 0,59% | 2.645.424,00 |
| 30.07.2025 | 18,74 | 19,15 | 18,39 | 18,61 | -2,72% | 3.687.385,00 |
| 29.07.2025 | 18,67 | 19,16 | 18,63 | 19,13 | 2,85% | 1.454.749,00 |
| 28.07.2025 | 18,74 | 18,87 | 18,60 | 18,60 | -0,91% | 1.510.802,00 |
| 25.07.2025 | 19,05 | 19,05 | 18,61 | 18,77 | -0,95% | 1.162.697,00 |
| 24.07.2025 | 18,94 | 19,10 | 18,85 | 18,95 | -0,47% | 1.036.315,00 |
| 23.07.2025 | 18,93 | 19,06 | 18,83 | 19,04 | 0,79% | 1.030.246,00 |
| 22.07.2025 | 18,64 | 18,98 | 18,60 | 18,89 | 1,50% | 1.163.077,00 |
| 21.07.2025 | 18,68 | 18,95 | 18,58 | 18,61 | 0,32% | 771.394,00 |
| 18.07.2025 | 18,81 | 18,90 | 18,44 | 18,55 | -1,33% | 1.746.238,00 |
| 17.07.2025 | 18,78 | 19,00 | 18,69 | 18,80 | 0,43% | 2.252.781,00 |
| 16.07.2025 | 18,37 | 18,79 | 18,32 | 18,72 | 2,35% | 1.832.549,00 |
| 15.07.2025 | 18,61 | 18,65 | 18,06 | 18,29 | -2,04% | 1.253.294,00 |
| 14.07.2025 | 18,45 | 18,69 | 18,23 | 18,67 | 1,36% | 1.387.110,00 |
| 11.07.2025 | 18,22 | 18,58 | 18,15 | 18,42 | -0,05% | 1.584.798,00 |
| 10.07.2025 | 18,25 | 18,61 | 18,16 | 18,43 | 1,32% | 1.076.823,00 |
| 09.07.2025 | 18,11 | 18,28 | 18,04 | 18,19 | 0,66% | 948.783,00 |
| 08.07.2025 | 18,12 | 18,38 | 18,05 | 18,07 | -0,50% | 877.050,00 |
| 07.07.2025 | 18,56 | 18,74 | 18,05 | 18,16 | -2,58% | 1.475.028,00 |
| 03.07.2025 | 18,53 | 18,70 | 18,45 | 18,64 | 0,70% | 1.021.239,00 |
| 02.07.2025 | 18,69 | 18,76 | 18,35 | 18,51 | -0,59% | 2.328.966,00 |
| 01.07.2025 | 18,46 | 19,00 | 18,46 | 18,62 | 0,27% | 1.161.279,00 |
| 30.06.2025 | 18,55 | 18,60 | 18,22 | 18,57 | -0,64% | 1.299.296,00 |
| 27.06.2025 | 18,81 | 18,89 | 18,55 | 18,69 | 0,00% | 3.676.793,00 |
| 26.06.2025 | 18,23 | 18,72 | 18,18 | 18,69 | 2,98% | 3.917.954,00 |
| 25.06.2025 | 18,83 | 18,88 | 18,14 | 18,15 | -4,22% | 2.399.149,00 |
| 24.06.2025 | 19,19 | 19,25 | 18,94 | 18,95 | -0,89% | 1.136.292,00 |
| 23.06.2025 | 19,09 | 19,21 | 18,76 | 19,12 | 0,53% | 1.145.172,00 |
| 20.06.2025 | 19,37 | 19,46 | 19,02 | 19,02 | -1,30% | 5.846.872,00 |
| 18.06.2025 | 19,18 | 19,45 | 19,14 | 19,27 | 0,26% | 1.499.255,00 |
| 17.06.2025 | 19,19 | 19,48 | 19,13 | 19,22 | -0,21% | 1.223.866,00 |
| 16.06.2025 | 19,11 | 19,47 | 19,06 | 19,26 | -0,16% | 1.627.182,00 |
| 13.06.2025 | 19,44 | 19,59 | 19,15 | 19,29 | -1,88% | 1.193.711,00 |
| 12.06.2025 | 19,46 | 19,68 | 19,46 | 19,66 | 0,05% | 1.075.687,00 |
| 11.06.2025 | 20,03 | 20,14 | 19,61 | 19,65 | -1,45% | 930.280,00 |
| 10.06.2025 | 19,95 | 20,07 | 19,78 | 19,94 | 0,71% | 1.066.845,00 |
| 09.06.2025 | 19,94 | 20,09 | 19,35 | 19,80 | 1,28% | 1.780.920,00 |
| 06.06.2025 | 19,35 | 19,63 | 19,16 | 19,55 | 2,09% | 993.674,00 |
| 05.06.2025 | 19,31 | 19,31 | 18,97 | 19,15 | -0,36% | 1.066.445,00 |
| 04.06.2025 | 19,30 | 19,38 | 19,10 | 19,22 | -0,26% | 629.400,00 |
| 03.06.2025 | 19,26 | 19,45 | 19,15 | 19,27 | 0,16% | 558.353,00 |
| 02.06.2025 | 19,26 | 19,33 | 18,84 | 19,24 | -0,10% | 877.712,00 |
| 30.05.2025 | 19,34 | 19,41 | 19,09 | 19,26 | -1,28% | 1.044.059,00 |
| 29.05.2025 | 19,20 | 19,60 | 19,06 | 19,51 | 2,25% | 1.503.350,00 |
| 28.05.2025 | 19,36 | 19,41 | 18,96 | 19,08 | -1,70% | 1.592.393,00 |
| 27.05.2025 | 19,35 | 19,58 | 19,12 | 19,41 | 2,10% | 1.106.629,00 |
| 23.05.2025 | 18,81 | 19,09 | 18,81 | 19,01 | 0,05% | 799.488,00 |