76,530$
1,94%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 75,62 | 78,49 | 75,62 | 76,53 | 1,94% | 94.321,00 |
| 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 |
| 22.09.2025 | 85,89 | 86,32 | 84,88 | 85,89 | -0,35% | 1.146.336,00 |
| 19.09.2025 | 88,07 | 88,24 | 86,15 | 86,19 | -1,44% | 3.863.010,00 |
| 18.09.2025 | 86,50 | 87,85 | 85,63 | 87,45 | 2,71% | 1.401.688,00 |
| 17.09.2025 | 86,08 | 88,00 | 85,14 | 85,14 | -0,71% | 1.142.937,00 |
| 16.09.2025 | 85,98 | 86,58 | 84,86 | 85,75 | 0,21% | 1.067.883,00 |
| 15.09.2025 | 85,77 | 86,20 | 84,62 | 85,57 | 0,77% | 1.284.193,00 |
| 12.09.2025 | 84,91 | 85,80 | 84,22 | 84,92 | 0,21% | 1.560.059,00 |
| 11.09.2025 | 84,18 | 85,80 | 84,18 | 84,74 | 0,88% | 1.314.398,00 |
| 10.09.2025 | 83,64 | 84,64 | 83,42 | 84,00 | 0,33% | 1.326.968,00 |
| 09.09.2025 | 85,37 | 85,37 | 83,47 | 83,72 | -2,15% | 1.269.731,00 |
| 08.09.2025 | 83,78 | 85,79 | 83,18 | 85,56 | 1,02% | 1.499.812,00 |
| 05.09.2025 | 83,77 | 85,55 | 83,50 | 84,70 | 2,18% | 1.008.248,00 |
| 04.09.2025 | 82,02 | 83,01 | 81,31 | 82,89 | 1,63% | 693.094,00 |
| 03.09.2025 | 80,52 | 81,73 | 80,26 | 81,56 | 0,80% | 997.794,00 |
| 02.09.2025 | 81,50 | 81,89 | 80,44 | 80,91 | -1,86% | 1.219.257,00 |
| 29.08.2025 | 81,88 | 82,69 | 81,57 | 82,44 | 0,75% | 890.870,00 |
| 28.08.2025 | 81,93 | 82,05 | 80,64 | 81,83 | 0,13% | 787.295,00 |
| 27.08.2025 | 81,02 | 82,51 | 80,88 | 81,72 | 1,10% | 904.174,00 |
| 26.08.2025 | 80,46 | 81,38 | 79,76 | 80,83 | 0,51% | 1.793.324,00 |
| 25.08.2025 | 80,48 | 81,00 | 79,65 | 80,42 | -0,63% | 928.568,00 |
| 22.08.2025 | 77,80 | 81,42 | 77,59 | 80,93 | 4,55% | 1.139.490,00 |
| 21.08.2025 | 76,77 | 77,54 | 76,51 | 77,41 | -0,06% | 716.073,00 |
| 20.08.2025 | 78,60 | 79,23 | 77,24 | 77,46 | -1,03% | 945.889,00 |
| 19.08.2025 | 77,99 | 79,35 | 77,51 | 78,27 | 1,37% | 1.223.191,00 |
| 18.08.2025 | 76,30 | 78,16 | 76,00 | 77,21 | 1,47% | 1.595.897,00 |
| 15.08.2025 | 75,01 | 76,30 | 74,55 | 76,09 | 2,12% | 1.892.711,00 |
| 14.08.2025 | 73,84 | 74,88 | 73,01 | 74,51 | -0,63% | 1.143.387,00 |
| 13.08.2025 | 73,53 | 75,27 | 73,10 | 74,98 | 1,75% | 1.494.977,00 |
| 12.08.2025 | 72,59 | 73,73 | 71,55 | 73,69 | 2,55% | 1.910.151,00 |
| 11.08.2025 | 74,30 | 74,85 | 71,64 | 71,86 | -3,17% | 1.917.914,00 |
| 08.08.2025 | 74,55 | 75,43 | 73,97 | 74,21 | -0,47% | 915.043,00 |
| 07.08.2025 | 74,64 | 75,60 | 73,51 | 74,56 | 0,96% | 2.040.316,00 |
| 06.08.2025 | 78,37 | 78,51 | 73,64 | 73,85 | -5,49% | 2.964.884,00 |
| 05.08.2025 | 77,96 | 78,53 | 77,01 | 78,14 | 1,32% | 1.013.366,00 |
| 04.08.2025 | 76,13 | 77,53 | 75,66 | 77,12 | 1,46% | 1.294.655,00 |
| 01.08.2025 | 76,72 | 77,04 | 74,71 | 76,01 | -0,55% | 1.745.352,00 |
| 31.07.2025 | 77,55 | 78,18 | 76,23 | 76,43 | -2,05% | 2.649.499,00 |
| 30.07.2025 | 79,54 | 80,15 | 77,47 | 78,03 | -1,82% | 1.289.750,00 |
| 29.07.2025 | 79,40 | 79,58 | 78,66 | 79,48 | 0,46% | 1.166.683,00 |
| 28.07.2025 | 81,73 | 81,74 | 79,12 | 79,12 | -3,74% | 1.231.438,00 |
| 25.07.2025 | 81,96 | 82,48 | 79,00 | 82,19 | 0,17% | 1.805.460,00 |
| 24.07.2025 | 82,47 | 83,03 | 82,01 | 82,05 | -1,07% | 1.407.961,00 |
| 23.07.2025 | 81,02 | 83,36 | 80,53 | 82,94 | 2,79% | 3.142.274,00 |
| 22.07.2025 | 78,71 | 81,66 | 77,90 | 80,69 | 3,09% | 2.553.723,00 |
| 21.07.2025 | 78,89 | 79,37 | 77,97 | 78,27 | 0,13% | 1.195.347,00 |
| 18.07.2025 | 78,83 | 79,30 | 77,79 | 78,17 | -0,91% | 1.471.583,00 |
| 17.07.2025 | 78,26 | 79,59 | 78,06 | 78,89 | 0,95% | 1.602.354,00 |
| 16.07.2025 | 77,82 | 79,20 | 77,01 | 78,15 | 1,07% | 1.297.363,00 |
| 15.07.2025 | 79,13 | 79,66 | 77,20 | 77,32 | -1,64% | 1.343.271,00 |
| 14.07.2025 | 79,75 | 80,36 | 78,11 | 78,61 | -1,18% | 2.184.920,00 |
| 11.07.2025 | 78,00 | 80,00 | 77,75 | 79,55 | 0,33% | 1.310.761,00 |
| 10.07.2025 | 77,49 | 79,76 | 77,05 | 79,29 | 2,88% | 1.422.031,00 |
| 09.07.2025 | 77,41 | 78,38 | 76,22 | 77,07 | 0,06% | 1.301.513,00 |
| 08.07.2025 | 74,87 | 77,52 | 74,81 | 77,02 | 2,64% | 1.864.238,00 |
| 07.07.2025 | 76,59 | 77,07 | 74,53 | 75,04 | -2,44% | 2.171.913,00 |
| 03.07.2025 | 76,38 | 77,19 | 75,99 | 76,92 | 0,85% | 904.443,00 |
| 02.07.2025 | 74,92 | 76,43 | 74,55 | 76,27 | 2,39% | 1.731.516,00 |
| 01.07.2025 | 72,51 | 76,15 | 72,05 | 74,49 | 2,56% | 1.795.028,00 |
| 30.06.2025 | 72,27 | 72,82 | 70,98 | 72,63 | -1,01% | 1.593.311,00 |
| 27.06.2025 | 74,03 | 74,75 | 73,04 | 73,37 | -1,13% | 2.406.156,00 |
| 26.06.2025 | 74,14 | 74,82 | 73,46 | 74,21 | 0,72% | 1.860.308,00 |
| 25.06.2025 | 74,33 | 75,00 | 73,25 | 73,68 | -2,24% | 2.024.839,00 |
| 24.06.2025 | 73,10 | 75,80 | 73,02 | 75,37 | 3,36% | 2.916.505,00 |
| 23.06.2025 | 71,65 | 73,05 | 71,21 | 72,92 | 2,17% | 1.747.619,00 |
| 20.06.2025 | 71,75 | 72,20 | 71,11 | 71,37 | 0,69% | 3.295.077,00 |
| 18.06.2025 | 71,47 | 72,04 | 70,83 | 70,88 | -0,48% | 1.657.811,00 |
| 17.06.2025 | 72,59 | 72,61 | 70,89 | 71,22 | -1,95% | 1.370.052,00 |
| 16.06.2025 | 72,81 | 73,16 | 71,91 | 72,64 | 0,73% | 1.787.183,00 |
| 13.06.2025 | 72,10 | 73,02 | 71,50 | 72,11 | -1,30% | 1.127.945,00 |
| 12.06.2025 | 73,06 | 73,29 | 72,28 | 73,06 | -0,18% | 984.745,00 |
| 11.06.2025 | 73,65 | 74,45 | 72,81 | 73,19 | -0,19% | 1.563.095,00 |
| 10.06.2025 | 72,23 | 74,37 | 71,79 | 73,33 | 2,20% | 1.763.772,00 |
| 09.06.2025 | 71,00 | 72,55 | 70,60 | 71,75 | 1,73% | 1.275.499,00 |
| 06.06.2025 | 70,42 | 71,31 | 70,10 | 70,53 | 1,41% | 1.144.776,00 |
| 05.06.2025 | 71,15 | 71,15 | 69,32 | 69,55 | -1,45% | 1.417.252,00 |
| 04.06.2025 | 70,57 | 71,36 | 70,10 | 70,57 | 0,38% | 1.722.212,00 |
| 03.06.2025 | 69,60 | 70,50 | 68,43 | 70,30 | 1,01% | 1.624.826,00 |
| 02.06.2025 | 70,00 | 70,00 | 68,30 | 69,60 | -0,84% | 1.534.545,00 |
| 30.05.2025 | 70,87 | 71,01 | 69,73 | 70,19 | -1,49% | 2.295.767,00 |
| 29.05.2025 | 70,53 | 71,95 | 70,25 | 71,25 | 2,27% | 1.587.262,00 |
| 28.05.2025 | 70,56 | 70,56 | 69,05 | 69,67 | -0,98% | 1.309.726,00 |
| 27.05.2025 | 69,13 | 70,57 | 68,04 | 70,36 | 3,73% | 2.219.616,00 |
| 23.05.2025 | 67,80 | 68,48 | 67,37 | 67,83 | -1,14% | 1.310.458,00 |