52,840$
4,84%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 51,19 | 53,36 | 51,01 | 52,49 | 4,15% | 2.009.778,00 |
| 12.02.2026 | 53,89 | 54,65 | 50,10 | 50,40 | -6,25% | 3.287.879,00 |
| 11.02.2026 | 57,08 | 57,32 | 53,71 | 53,76 | -5,45% | 2.390.823,00 |
| 10.02.2026 | 56,40 | 57,20 | 56,10 | 56,86 | 1,17% | 1.662.439,00 |
| 09.02.2026 | 55,46 | 56,32 | 54,37 | 56,20 | 0,54% | 1.322.594,00 |
| 06.02.2026 | 55,00 | 56,07 | 54,39 | 55,90 | 1,38% | 1.775.071,00 |
| 05.02.2026 | 55,09 | 55,64 | 53,67 | 55,14 | -0,31% | 1.992.899,00 |
| 04.02.2026 | 54,16 | 56,52 | 54,16 | 55,31 | 2,77% | 3.046.167,00 |
| 03.02.2026 | 53,81 | 54,53 | 53,14 | 53,82 | -0,61% | 2.366.232,00 |
| 02.02.2026 | 54,50 | 55,28 | 53,70 | 54,15 | -0,90% | 2.451.927,00 |
| 30.01.2026 | 54,35 | 55,03 | 53,18 | 54,64 | 1,09% | 5.352.126,00 |
| 29.01.2026 | 55,08 | 55,34 | 53,14 | 54,05 | -1,03% | 3.037.386,00 |
| 28.01.2026 | 58,40 | 58,74 | 54,55 | 54,61 | -6,07% | 3.061.029,00 |
| 27.01.2026 | 57,52 | 59,25 | 56,20 | 58,14 | 1,71% | 3.859.269,00 |
| 26.01.2026 | 59,57 | 59,75 | 57,13 | 57,16 | -4,24% | 4.446.941,00 |
| 23.01.2026 | 57,87 | 59,76 | 57,85 | 59,69 | 2,75% | 1.922.185,00 |
| 22.01.2026 | 58,61 | 59,38 | 57,91 | 58,09 | -0,62% | 2.831.948,00 |
| 21.01.2026 | 57,71 | 58,73 | 57,59 | 58,45 | 1,62% | 3.623.034,00 |
| 20.01.2026 | 57,02 | 57,71 | 56,01 | 57,52 | -0,64% | 3.125.875,00 |
| 16.01.2026 | 56,96 | 58,22 | 56,79 | 57,89 | 1,10% | 2.689.056,00 |
| 15.01.2026 | 56,40 | 57,59 | 55,92 | 57,26 | 2,00% | 2.247.376,00 |
| 14.01.2026 | 54,89 | 56,34 | 54,64 | 56,14 | 2,75% | 2.293.880,00 |
| 13.01.2026 | 54,63 | 54,90 | 53,61 | 54,64 | 0,52% | 1.759.462,00 |
| 12.01.2026 | 53,98 | 54,74 | 53,15 | 54,36 | 0,72% | 1.722.229,00 |
| 09.01.2026 | 53,50 | 54,24 | 52,94 | 53,97 | 1,31% | 3.244.721,00 |
| 08.01.2026 | 52,18 | 53,94 | 51,70 | 53,27 | 2,09% | 2.640.334,00 |
| 07.01.2026 | 52,87 | 53,62 | 52,03 | 52,18 | -0,38% | 3.278.992,00 |
| 06.01.2026 | 49,50 | 52,44 | 49,47 | 52,38 | 5,73% | 2.610.181,00 |
| 05.01.2026 | 48,72 | 50,11 | 48,66 | 49,54 | 1,16% | 2.263.460,00 |
| 02.01.2026 | 48,78 | 49,57 | 48,10 | 48,97 | 0,06% | 1.782.884,00 |
| 31.12.2025 | 48,75 | 49,27 | 48,58 | 48,94 | -1,07% | 2.004.533,00 |
| 30.12.2025 | 49,17 | 49,60 | 48,92 | 49,47 | 0,61% | 2.004.419,00 |
| 29.12.2025 | 48,97 | 50,08 | 48,86 | 49,17 | 1,17% | 2.206.813,00 |
| 26.12.2025 | 48,67 | 48,69 | 48,01 | 48,60 | -0,33% | 1.484.539,00 |
| 24.12.2025 | 47,91 | 48,84 | 47,64 | 48,76 | 1,44% | 852.955,00 |
| 23.12.2025 | 48,29 | 48,48 | 47,85 | 48,07 | -1,13% | 1.858.775,00 |
| 22.12.2025 | 48,00 | 48,64 | 47,71 | 48,62 | 1,42% | 2.351.179,00 |
| 19.12.2025 | 48,80 | 49,14 | 47,47 | 47,94 | -2,06% | 7.476.545,00 |
| 18.12.2025 | 47,80 | 49,17 | 47,54 | 48,95 | 2,92% | 2.950.824,00 |
| 17.12.2025 | 46,90 | 47,88 | 46,80 | 47,56 | 1,26% | 2.251.230,00 |
| 16.12.2025 | 47,20 | 47,78 | 45,73 | 46,97 | -0,93% | 3.114.839,00 |
| 15.12.2025 | 47,29 | 47,80 | 46,82 | 47,41 | 1,65% | 2.493.654,00 |
| 12.12.2025 | 45,91 | 46,73 | 45,72 | 46,64 | 2,35% | 2.610.619,00 |
| 11.12.2025 | 46,63 | 47,19 | 45,44 | 45,57 | -1,94% | 2.033.817,00 |
| 10.12.2025 | 45,50 | 46,61 | 45,21 | 46,47 | 2,61% | 2.963.187,00 |
| 09.12.2025 | 44,92 | 45,91 | 44,84 | 45,29 | 0,71% | 3.131.542,00 |
| 08.12.2025 | 45,90 | 45,92 | 44,10 | 44,97 | -1,12% | 5.938.223,00 |
| 05.12.2025 | 46,10 | 47,49 | 45,47 | 45,48 | -2,38% | 5.032.870,00 |
| 04.12.2025 | 48,02 | 48,02 | 46,10 | 46,59 | -3,78% | 4.913.250,00 |
| 03.12.2025 | 52,13 | 52,57 | 47,57 | 48,42 | -10,05% | 7.313.777,00 |
| 02.12.2025 | 53,27 | 54,17 | 52,96 | 53,83 | 1,37% | 2.102.348,00 |
| 01.12.2025 | 52,87 | 53,60 | 52,39 | 53,10 | -1,06% | 2.822.537,00 |
| 28.11.2025 | 53,56 | 54,45 | 53,40 | 53,67 | 0,19% | 1.046.532,00 |
| 26.11.2025 | 52,29 | 54,17 | 52,27 | 53,57 | 1,75% | 2.264.298,00 |
| 25.11.2025 | 51,60 | 52,88 | 51,55 | 52,65 | 2,79% | 1.924.308,00 |
| 24.11.2025 | 51,16 | 51,58 | 50,60 | 51,22 | 0,65% | 2.736.813,00 |
| 21.11.2025 | 49,06 | 51,75 | 48,99 | 50,89 | 4,15% | 2.792.703,00 |
| 20.11.2025 | 49,88 | 50,46 | 48,66 | 48,86 | -1,31% | 2.336.359,00 |
| 19.11.2025 | 50,80 | 51,00 | 49,30 | 49,51 | -2,54% | 2.687.865,00 |
| 18.11.2025 | 50,63 | 51,12 | 50,22 | 50,80 | -0,08% | 2.743.892,00 |
| 17.11.2025 | 52,39 | 52,54 | 50,51 | 50,84 | -2,77% | 2.567.025,00 |
| 14.11.2025 | 52,00 | 52,73 | 51,63 | 52,29 | 0,10% | 1.753.278,00 |
| 13.11.2025 | 53,23 | 53,67 | 52,16 | 52,24 | -2,86% | 2.288.141,00 |
| 12.11.2025 | 54,42 | 54,91 | 53,70 | 53,78 | -1,95% | 2.413.798,00 |
| 11.11.2025 | 54,53 | 55,11 | 53,77 | 54,85 | 1,09% | 2.013.889,00 |
| 10.11.2025 | 55,97 | 56,35 | 54,22 | 54,26 | -2,43% | 2.677.681,00 |
| 07.11.2025 | 53,18 | 55,65 | 52,95 | 55,61 | 4,59% | 2.936.855,00 |
| 06.11.2025 | 54,41 | 54,97 | 52,94 | 53,17 | -2,39% | 2.318.673,00 |
| 05.11.2025 | 54,28 | 54,85 | 53,08 | 54,47 | 0,89% | 3.101.585,00 |
| 04.11.2025 | 55,12 | 55,71 | 53,94 | 53,99 | -3,05% | 3.066.442,00 |
| 03.11.2025 | 56,85 | 58,10 | 55,37 | 55,69 | -4,35% | 3.393.730,00 |
| 31.10.2025 | 56,00 | 58,70 | 55,30 | 58,22 | 3,28% | 4.149.914,00 |
| 30.10.2025 | 55,44 | 58,06 | 55,02 | 56,37 | -4,07% | 7.471.155,00 |
| 29.10.2025 | 62,04 | 63,61 | 57,62 | 58,76 | -6,64% | 7.003.112,00 |
| 28.10.2025 | 69,78 | 69,78 | 62,56 | 62,94 | -19,17% | 12.233.553,00 |
| 27.10.2025 | 78,00 | 78,00 | 76,92 | 77,87 | 0,59% | 1.297.640,00 |
| 24.10.2025 | 77,69 | 78,51 | 77,27 | 77,41 | 0,65% | 1.314.785,00 |
| 23.10.2025 | 77,51 | 78,29 | 76,88 | 76,91 | -1,11% | 1.190.555,00 |
| 22.10.2025 | 77,29 | 78,29 | 76,69 | 77,77 | 1,28% | 1.195.631,00 |
| 21.10.2025 | 76,79 | 77,20 | 75,84 | 76,79 | 0,08% | 1.325.904,00 |
| 20.10.2025 | 75,27 | 77,36 | 75,24 | 76,73 | 2,32% | 1.653.239,00 |
| 17.10.2025 | 75,12 | 75,99 | 74,27 | 74,99 | -0,32% | 1.229.868,00 |
| 16.10.2025 | 76,20 | 77,30 | 75,11 | 75,23 | -1,29% | 1.932.036,00 |
| 15.10.2025 | 75,68 | 78,54 | 75,50 | 76,21 | 1,52% | 1.569.706,00 |
| 14.10.2025 | 73,54 | 75,36 | 73,38 | 75,07 | 1,62% | 1.310.727,00 |
| 13.10.2025 | 73,95 | 74,29 | 72,83 | 73,87 | -0,07% | 1.557.734,00 |
| 10.10.2025 | 74,45 | 74,50 | 72,90 | 73,92 | -0,69% | 2.721.515,00 |
| 09.10.2025 | 75,41 | 76,23 | 74,02 | 74,43 | -1,05% | 2.503.104,00 |
| 08.10.2025 | 77,50 | 78,75 | 75,16 | 75,22 | -3,68% | 3.423.808,00 |
| 07.10.2025 | 80,28 | 80,50 | 77,88 | 78,09 | -2,38% | 3.012.978,00 |
| 06.10.2025 | 84,10 | 84,30 | 79,76 | 79,99 | -4,55% | 2.193.147,00 |
| 03.10.2025 | 83,99 | 85,32 | 83,59 | 83,80 | 0,12% | 163.212,00 |
| 02.10.2025 | 83,13 | 83,97 | 82,52 | 83,70 | 0,29% | 1.118.530,00 |
| 01.10.2025 | 82,00 | 83,63 | 81,47 | 83,46 | 0,14% | 1.264.036,00 |
| 30.09.2025 | 83,10 | 83,42 | 81,78 | 83,34 | -1,28% | 1.300.539,00 |
| 29.09.2025 | 84,36 | 84,53 | 83,07 | 84,42 | 0,68% | 1.442.955,00 |
| 26.09.2025 | 84,65 | 85,15 | 82,61 | 83,85 | -0,37% | 1.333.439,00 |
| 25.09.2025 | 85,34 | 85,78 | 84,10 | 84,16 | -2,01% | 1.073.047,00 |
| 24.09.2025 | 86,67 | 86,74 | 85,85 | 85,89 | -1,24% | 895.450,00 |
| 23.09.2025 | 86,67 | 87,54 | 86,35 | 86,97 | 1,26% | 985.067,00 |