19,040$
-0,16%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,15 | 19,24 | 18,94 | 19,03 | -0,21% | 1.042.545,00 |
| 29.10.2026 | 18,86 | 19,09 | 18,78 | 19,07 | 2,42% | 883.782,00 |
| 28.10.2026 | 18,73 | 18,81 | 18,55 | 18,62 | -1,27% | 1.204.578,00 |
| 27.10.2026 | 18,81 | 18,94 | 18,76 | 18,86 | 0,16% | 1.004.416,00 |
| 26.10.2026 | 18,73 | 18,95 | 18,73 | 18,83 | 0,27% | 929.309,00 |
| 23.10.2026 | 18,88 | 18,88 | 18,64 | 18,78 | 0,00% | 797.033,00 |
| 22.10.2026 | 18,25 | 18,87 | 18,25 | 18,78 | 3,19% | 1.701.220,00 |
| 21.10.2026 | 18,52 | 18,61 | 18,14 | 18,20 | -1,52% | 1.194.866,00 |
| 20.10.2026 | 18,38 | 18,71 | 18,37 | 18,48 | 1,04% | 1.127.502,00 |
| 19.10.2026 | 18,53 | 18,65 | 18,29 | 18,29 | -1,61% | 959.313,00 |
| 16.10.2026 | 18,65 | 18,87 | 18,49 | 18,59 | 1,25% | 1.410.450,00 |
| 15.10.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,49% | 1.890,00 |
| 14.10.2026 | 18,17 | 18,23 | 17,96 | 18,09 | -0,93% | 1.395.416,00 |
| 13.10.2026 | 18,52 | 18,52 | 18,13 | 18,26 | -0,49% | 918.270,00 |
| 12.10.2026 | 18,14 | 18,42 | 18,12 | 18,35 | 0,60% | 975.750,00 |
| 09.10.2026 | 18,20 | 18,30 | 18,12 | 18,24 | 0,33% | 839.249,00 |
| 08.10.2026 | 18,09 | 18,24 | 17,98 | 18,18 | 0,55% | 1.293.210,00 |
| 07.10.2026 | 18,38 | 18,56 | 18,06 | 18,08 | -1,69% | 1.165.843,00 |
| 06.10.2026 | 18,44 | 18,58 | 18,30 | 18,39 | -0,11% | 1.184.082,00 |
| 05.10.2026 | 18,55 | 18,63 | 18,36 | 18,41 | -1,18% | 1.756.093,00 |
| 02.10.2026 | 18,81 | 18,87 | 18,54 | 18,63 | -0,27% | 1.528.268,00 |
| 01.10.2026 | 18,75 | 18,83 | 18,45 | 18,68 | -0,32% | 1.319.765,00 |
| 30.09.2026 | 19,05 | 19,10 | 18,68 | 18,74 | -2,40% | 1.638.647,00 |
| 29.09.2026 | 19,15 | 19,37 | 19,11 | 19,20 | -0,31% | 1.121.195,00 |
| 28.09.2026 | 19,21 | 19,31 | 19,04 | 19,26 | 0,10% | 982.863,00 |
| 25.09.2026 | 19,20 | 19,28 | 19,01 | 19,24 | 0,16% | 949.050,00 |
| 24.09.2026 | 19,14 | 19,26 | 19,01 | 19,21 | 0,52% | 967.882,00 |
| 23.09.2026 | 19,22 | 19,26 | 19,07 | 19,11 | -1,34% | 946.122,00 |
| 22.09.2026 | 19,65 | 19,65 | 19,35 | 19,37 | 0,10% | 814.417,00 |
| 21.09.2026 | 19,36 | 19,40 | 19,19 | 19,35 | 0,36% | 686.356,00 |
| 18.09.2026 | 19,63 | 19,63 | 19,19 | 19,28 | -0,16% | 2.129.224,00 |
| 17.09.2026 | 19,54 | 19,59 | 19,23 | 19,31 | -0,52% | 1.110.984,00 |
| 16.09.2026 | 19,65 | 19,82 | 19,28 | 19,41 | -1,17% | 1.029.831,00 |
| 15.09.2026 | 19,70 | 19,90 | 19,62 | 19,64 | -0,91% | 2.450.899,00 |
| 14.09.2026 | 20,17 | 20,17 | 19,68 | 19,82 | 0,25% | 1.920.797,00 |
| 11.09.2026 | 19,97 | 20,08 | 19,70 | 19,77 | -0,75% | 1.224.717,00 |
| 10.09.2026 | 20,12 | 20,27 | 19,81 | 19,92 | -0,90% | 1.196.557,00 |
| 09.09.2026 | 20,40 | 20,47 | 20,01 | 20,10 | -1,33% | 1.466.907,00 |
| 08.09.2026 | 20,32 | 20,48 | 20,23 | 20,37 | 0,39% | 873.259,00 |
| 04.09.2026 | 20,21 | 20,54 | 20,21 | 20,29 | 0,05% | 1.137.000,00 |
| 03.09.2026 | 20,29 | 20,56 | 20,11 | 20,28 | -0,54% | 1.767.010,00 |
| 02.09.2026 | 20,59 | 20,59 | 20,28 | 20,39 | -0,29% | 1.564.117,00 |
| 01.09.2026 | 20,53 | 20,58 | 20,26 | 20,45 | -0,10% | 2.177.363,00 |
| 31.08.2026 | 20,63 | 20,79 | 20,38 | 20,47 | -1,21% | 1.490.025,00 |
| 28.08.2026 | 20,97 | 21,12 | 20,71 | 20,72 | -0,86% | 715.284,00 |
| 27.08.2026 | 20,88 | 20,99 | 20,79 | 20,90 | -0,85% | 766.682,00 |
| 26.08.2026 | 21,28 | 21,28 | 20,99 | 21,08 | -0,75% | 999.652,00 |
| 25.08.2026 | 21,41 | 21,41 | 21,22 | 21,24 | -0,47% | 1.609.243,00 |
| 24.08.2026 | 21,31 | 22,82 | 21,03 | 21,34 | 1,38% | 1.039.266,00 |
| 21.08.2026 | 21,10 | 21,22 | 20,83 | 21,05 | 0,10% | 758.908,00 |
| 20.08.2026 | 21,04 | 21,15 | 20,95 | 21,03 | -0,71% | 932.267,00 |
| 19.08.2026 | 21,20 | 21,29 | 21,03 | 21,18 | 0,62% | 1.034.710,00 |
| 18.08.2026 | 21,09 | 21,31 | 20,91 | 21,05 | 1,10% | 1.356.317,00 |
| 17.08.2026 | 20,68 | 20,85 | 20,63 | 20,82 | -0,14% | 838.541,00 |
| 14.08.2026 | 20,88 | 20,95 | 20,71 | 20,85 | 0,05% | 910.529,00 |
| 13.08.2026 | 20,88 | 20,96 | 20,68 | 20,84 | 0,68% | 722.475,00 |
| 12.08.2026 | 20,67 | 20,83 | 20,60 | 20,70 | 0,44% | 1.153.340,00 |
| 11.08.2026 | 20,22 | 20,63 | 20,08 | 20,61 | 1,73% | 2.060.075,00 |
| 10.08.2026 | 20,49 | 20,55 | 20,15 | 20,26 | -1,89% | 1.159.389,00 |
| 07.08.2026 | 20,78 | 21,05 | 20,64 | 20,65 | -0,29% | 1.269.133,00 |
| 06.08.2026 | 21,58 | 21,58 | 20,50 | 20,71 | -3,63% | 2.559.441,00 |
| 05.08.2026 | 21,67 | 21,67 | 21,24 | 21,49 | -0,78% | 1.669.483,00 |
| 04.08.2026 | 22,12 | 22,27 | 21,66 | 21,66 | -3,09% | 1.586.808,00 |
| 03.08.2026 | 22,57 | 22,80 | 22,31 | 22,35 | -0,53% | 1.199.453,00 |
| 31.07.2026 | 22,48 | 22,54 | 22,19 | 22,47 | 0,18% | 1.141.215,00 |
| 30.07.2026 | 22,58 | 22,63 | 22,13 | 22,43 | -0,88% | 1.400.690,00 |
| 29.07.2026 | 22,74 | 23,03 | 22,30 | 22,63 | 2,21% | 2.071.106,00 |
| 28.07.2026 | 22,48 | 22,52 | 22,13 | 22,14 | -1,12% | 1.260.966,00 |
| 27.07.2026 | 22,39 | 22,62 | 22,20 | 22,39 | 0,04% | 916.298,00 |
| 24.07.2026 | 22,13 | 22,47 | 22,06 | 22,38 | 1,77% | 737.266,00 |
| 23.07.2026 | 22,13 | 22,32 | 21,85 | 21,99 | -1,43% | 1.315.365,00 |
| 22.07.2026 | 22,71 | 22,75 | 22,12 | 22,31 | -1,80% | 1.368.555,00 |
| 21.07.2026 | 22,44 | 22,72 | 22,39 | 22,72 | 1,61% | 1.274.903,00 |
| 20.07.2026 | 22,35 | 22,57 | 22,30 | 22,36 | -0,45% | 1.198.107,00 |
| 17.07.2026 | 22,10 | 22,48 | 22,03 | 22,46 | 1,49% | 1.514.721,00 |
| 16.07.2026 | 21,50 | 22,21 | 21,45 | 22,13 | 3,46% | 1.851.091,00 |
| 15.07.2026 | 21,55 | 21,61 | 21,30 | 21,39 | 0,14% | 1.670.770,00 |
| 14.07.2026 | 21,43 | 21,61 | 21,36 | 21,36 | 0,09% | 1.742.814,00 |
| 13.07.2026 | 21,39 | 21,45 | 21,21 | 21,34 | 0,23% | 726.288,00 |
| 10.07.2026 | 21,38 | 21,38 | 21,06 | 21,29 | 0,19% | 707.572,00 |
| 09.07.2026 | 21,41 | 21,41 | 21,16 | 21,25 | -0,28% | 896.950,00 |
| 08.07.2026 | 21,25 | 21,47 | 21,21 | 21,31 | -0,51% | 1.439.150,00 |
| 07.07.2026 | 21,51 | 21,61 | 21,32 | 21,42 | 0,52% | 1.074.662,00 |
| 06.07.2026 | 21,30 | 21,60 | 21,18 | 21,31 | 0,19% | 1.372.023,00 |
| 02.07.2026 | 21,18 | 21,34 | 21,08 | 21,27 | 1,05% | 1.331.170,00 |
| 01.07.2026 | 21,03 | 21,14 | 20,79 | 21,05 | 0,67% | 1.864.901,00 |
| 30.06.2026 | 21,11 | 21,37 | 20,89 | 20,91 | -2,47% | 1.704.744,00 |
| 29.06.2026 | 21,77 | 21,86 | 21,41 | 21,44 | -2,01% | 2.191.829,00 |
| 26.06.2026 | 21,71 | 22,06 | 21,59 | 21,88 | 0,88% | 4.108.127,00 |
| 25.06.2026 | 21,92 | 22,06 | 21,61 | 21,69 | -0,69% | 1.656.559,00 |
| 24.06.2026 | 21,71 | 21,86 | 21,59 | 21,84 | 0,83% | 3.770.482,00 |
| 23.06.2026 | 21,39 | 21,68 | 21,28 | 21,66 | 1,93% | 1.441.037,00 |
| 22.06.2026 | 21,14 | 21,52 | 21,05 | 21,25 | 0,57% | 1.425.490,00 |
| 18.06.2026 | 21,22 | 21,37 | 20,96 | 21,13 | -0,19% | 2.389.687,00 |
| 17.06.2026 | 21,85 | 21,85 | 21,13 | 21,17 | -2,49% | 1.921.358,00 |
| 16.06.2026 | 21,70 | 21,85 | 21,54 | 21,71 | -0,05% | 1.659.827,00 |
| 15.06.2026 | 22,08 | 22,18 | 21,64 | 21,72 | -1,67% | 1.969.468,00 |
| 12.06.2026 | 22,00 | 22,24 | 21,91 | 22,09 | 0,55% | 1.835.522,00 |
| 11.06.2026 | 21,59 | 22,01 | 21,43 | 21,97 | 2,66% | 2.320.219,00 |
| 10.06.2026 | 21,68 | 21,84 | 21,35 | 21,40 | -5,02% | 6.617.604,00 |