49,920$
-1,11%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 50,30 | 50,66 | 49,38 | 49,93 | -1,09% | 1.506.146,00 |
| 24.09.2026 | 50,93 | 51,87 | 50,38 | 50,48 | -2,66% | 1.627.586,00 |
| 23.09.2026 | 53,44 | 53,93 | 51,53 | 51,86 | -3,70% | 1.921.495,00 |
| 22.09.2026 | 53,94 | 54,70 | 53,37 | 53,85 | 0,96% | 1.461.698,00 |
| 21.09.2026 | 53,39 | 54,29 | 53,28 | 53,34 | 0,08% | 1.887.966,00 |
| 18.09.2026 | 56,70 | 57,28 | 53,21 | 53,30 | -5,40% | 4.104.138,00 |
| 17.09.2026 | 53,70 | 56,66 | 53,70 | 56,34 | 5,27% | 3.356.302,00 |
| 16.09.2026 | 53,15 | 53,65 | 52,16 | 53,52 | 1,11% | 2.048.144,00 |
| 15.09.2026 | 51,67 | 53,28 | 51,43 | 52,93 | 1,87% | 1.715.148,00 |
| 14.09.2026 | 51,38 | 52,71 | 51,21 | 51,96 | 1,60% | 1.697.846,00 |
| 11.09.2026 | 49,40 | 51,18 | 49,23 | 51,14 | 3,19% | 2.191.470,00 |
| 10.09.2026 | 50,40 | 50,82 | 49,24 | 49,56 | -1,55% | 1.372.712,00 |
| 09.09.2026 | 50,74 | 51,03 | 50,01 | 50,34 | -0,85% | 1.016.367,00 |
| 08.09.2026 | 52,28 | 52,50 | 50,55 | 50,77 | -3,57% | 1.195.888,00 |
| 04.09.2026 | 52,08 | 53,42 | 51,72 | 52,65 | -0,08% | 909.379,00 |
| 03.09.2026 | 53,48 | 54,12 | 52,26 | 52,69 | -0,06% | 1.394.088,00 |
| 02.09.2026 | 51,71 | 53,31 | 51,12 | 52,72 | 2,11% | 1.641.219,00 |
| 01.09.2026 | 51,27 | 52,94 | 50,58 | 51,63 | 0,66% | 1.671.128,00 |
| 31.08.2026 | 51,08 | 51,53 | 50,64 | 51,29 | -0,54% | 2.136.908,00 |
| 28.08.2026 | 52,49 | 52,81 | 51,54 | 51,57 | -1,36% | 1.323.507,00 |
| 27.08.2026 | 52,48 | 53,05 | 52,06 | 52,28 | -1,30% | 1.425.591,00 |
| 26.08.2026 | 52,77 | 53,24 | 51,98 | 52,97 | 0,13% | 2.163.659,00 |
| 25.08.2026 | 54,51 | 54,66 | 52,35 | 52,90 | -2,11% | 2.802.382,00 |
| 24.08.2026 | 53,12 | 54,71 | 53,07 | 54,04 | 1,03% | 2.365.188,00 |
| 21.08.2026 | 53,30 | 54,01 | 51,81 | 53,49 | 1,04% | 2.997.344,00 |
| 20.08.2026 | 50,78 | 53,30 | 50,15 | 52,94 | 4,73% | 2.912.603,00 |
| 19.08.2026 | 46,80 | 50,90 | 46,74 | 50,55 | 10,27% | 3.142.732,00 |
| 18.08.2026 | 46,98 | 47,19 | 45,78 | 45,84 | -2,34% | 2.199.067,00 |
| 17.08.2026 | 47,63 | 47,95 | 46,10 | 46,94 | -2,49% | 2.276.000,00 |
| 14.08.2026 | 48,34 | 48,57 | 48,01 | 48,14 | -0,58% | 1.199.507,00 |
| 13.08.2026 | 47,85 | 48,81 | 47,85 | 48,42 | 0,75% | 1.872.681,00 |
| 12.08.2026 | 48,11 | 48,37 | 47,66 | 48,06 | -0,12% | 1.115.882,00 |
| 11.08.2026 | 48,31 | 48,96 | 47,82 | 48,12 | -0,48% | 1.358.181,00 |
| 10.08.2026 | 49,12 | 49,46 | 47,51 | 48,35 | -2,79% | 1.882.850,00 |
| 07.08.2026 | 48,70 | 50,17 | 48,15 | 49,74 | 2,60% | 1.946.124,00 |
| 06.08.2026 | 50,85 | 50,88 | 48,45 | 48,48 | -3,23% | 1.533.794,00 |
| 05.08.2026 | 49,38 | 50,49 | 47,54 | 50,10 | 2,52% | 2.623.781,00 |
| 04.08.2026 | 51,90 | 52,49 | 48,52 | 48,87 | -7,84% | 4.081.758,00 |
| 03.08.2026 | 52,30 | 53,34 | 52,28 | 53,03 | 3,07% | 2.358.563,00 |
| 31.07.2026 | 52,06 | 52,63 | 51,20 | 51,45 | -1,98% | 1.559.487,00 |
| 30.07.2026 | 53,35 | 53,68 | 51,90 | 52,49 | -2,38% | 1.292.922,00 |
| 29.07.2026 | 54,44 | 55,74 | 53,43 | 53,77 | -0,43% | 2.417.912,00 |
| 28.07.2026 | 51,96 | 54,05 | 51,95 | 54,00 | 5,08% | 2.623.353,00 |
| 27.07.2026 | 51,24 | 52,21 | 50,94 | 51,39 | 0,88% | 1.434.442,00 |
| 24.07.2026 | 50,48 | 51,15 | 49,76 | 50,94 | 1,64% | 1.062.147,00 |
| 23.07.2026 | 49,00 | 50,86 | 49,00 | 50,12 | 0,97% | 1.169.455,00 |
| 22.07.2026 | 51,00 | 51,05 | 49,43 | 49,64 | -1,92% | 1.149.519,00 |
| 21.07.2026 | 49,60 | 50,79 | 49,59 | 50,61 | 1,12% | 1.593.488,00 |
| 20.07.2026 | 50,22 | 50,84 | 49,63 | 50,05 | -0,34% | 1.368.540,00 |
| 17.07.2026 | 50,14 | 50,88 | 49,73 | 50,22 | 0,16% | 1.332.591,00 |
| 16.07.2026 | 49,16 | 50,21 | 48,82 | 50,14 | 2,96% | 1.293.259,00 |
| 15.07.2026 | 47,78 | 49,45 | 47,70 | 48,70 | 2,53% | 1.323.940,00 |
| 14.07.2026 | 48,25 | 48,44 | 47,19 | 47,50 | -1,21% | 1.425.928,00 |
| 13.07.2026 | 48,12 | 48,81 | 47,54 | 48,08 | 0,42% | 1.347.979,00 |
| 10.07.2026 | 48,80 | 49,20 | 47,33 | 47,88 | -1,30% | 1.870.861,00 |
| 09.07.2026 | 48,03 | 49,08 | 47,96 | 48,51 | 0,98% | 1.262.032,00 |
| 08.07.2026 | 48,99 | 49,02 | 47,87 | 48,04 | -2,77% | 1.596.200,00 |
| 07.07.2026 | 50,04 | 51,50 | 49,33 | 49,41 | -0,92% | 1.695.868,00 |
| 06.07.2026 | 52,31 | 52,72 | 49,55 | 49,87 | -5,15% | 1.658.110,00 |
| 02.07.2026 | 53,48 | 53,73 | 52,48 | 52,58 | -0,81% | 1.763.781,00 |
| 01.07.2026 | 52,80 | 54,12 | 52,23 | 53,01 | 0,30% | 1.376.743,00 |
| 30.06.2026 | 54,06 | 54,62 | 52,85 | 52,85 | -4,93% | 1.535.777,00 |
| 29.06.2026 | 54,85 | 55,69 | 54,03 | 55,59 | 0,67% | 2.127.211,00 |
| 26.06.2026 | 53,63 | 56,20 | 53,63 | 55,22 | 3,62% | 3.582.960,00 |
| 25.06.2026 | 51,90 | 53,33 | 50,82 | 53,29 | 4,00% | 1.732.585,00 |
| 24.06.2026 | 51,97 | 52,68 | 50,87 | 51,24 | -0,70% | 1.482.943,00 |
| 23.06.2026 | 50,74 | 52,02 | 50,63 | 51,60 | 1,71% | 1.386.177,00 |
| 22.06.2026 | 51,39 | 51,39 | 50,35 | 50,73 | -0,59% | 1.147.908,00 |
| 18.06.2026 | 50,31 | 51,50 | 49,79 | 51,03 | 3,70% | 2.351.140,00 |
| 17.06.2026 | 51,55 | 52,03 | 48,86 | 49,21 | -4,93% | 1.306.384,00 |
| 16.06.2026 | 52,42 | 53,03 | 51,29 | 51,76 | -1,18% | 2.029.890,00 |
| 15.06.2026 | 54,24 | 54,69 | 52,31 | 52,38 | -1,49% | 1.267.406,00 |
| 12.06.2026 | 52,73 | 54,35 | 52,56 | 53,17 | 0,76% | 1.352.699,00 |
| 11.06.2026 | 51,93 | 53,24 | 51,47 | 52,77 | 0,88% | 1.798.846,00 |
| 10.06.2026 | 52,78 | 53,57 | 52,16 | 52,31 | -1,21% | 2.221.752,00 |
| 09.06.2026 | 50,66 | 55,14 | 50,66 | 52,95 | 5,35% | 4.013.790,00 |
| 08.06.2026 | 51,73 | 52,31 | 50,19 | 50,26 | -1,99% | 2.357.901,00 |
| 05.06.2026 | 52,55 | 53,03 | 51,13 | 51,28 | -3,46% | 2.760.873,00 |
| 04.06.2026 | 52,16 | 53,29 | 51,85 | 53,12 | 3,61% | 1.944.768,00 |
| 03.06.2026 | 52,28 | 52,61 | 51,25 | 51,27 | -2,79% | 2.267.496,00 |
| 02.06.2026 | 48,61 | 53,37 | 47,88 | 52,74 | 8,45% | 4.242.808,00 |
| 01.06.2026 | 48,70 | 49,72 | 48,50 | 48,63 | -2,11% | 1.415.300,00 |
| 29.05.2026 | 50,00 | 51,00 | 48,98 | 49,68 | -0,76% | 3.120.917,00 |
| 28.05.2026 | 49,62 | 50,53 | 49,22 | 50,06 | 0,26% | 1.412.713,00 |
| 27.05.2026 | 49,00 | 50,07 | 48,73 | 49,93 | 3,01% | 1.487.752,00 |
| 26.05.2026 | 48,97 | 48,98 | 47,76 | 48,47 | 0,21% | 1.238.795,00 |
| 22.05.2026 | 47,94 | 48,52 | 47,67 | 48,37 | 1,09% | 1.394.060,00 |
| 21.05.2026 | 47,40 | 48,25 | 47,01 | 47,85 | 0,02% | 1.371.905,00 |
| 20.05.2026 | 46,11 | 48,17 | 45,70 | 47,84 | 4,36% | 1.541.720,00 |
| 19.05.2026 | 46,35 | 46,64 | 45,44 | 45,84 | -1,80% | 1.461.513,00 |
| 18.05.2026 | 45,40 | 46,73 | 45,15 | 46,68 | 3,80% | 1.643.769,00 |
| 15.05.2026 | 46,09 | 46,13 | 44,81 | 44,97 | -2,60% | 1.518.217,00 |
| 14.05.2026 | 47,75 | 48,01 | 46,11 | 46,17 | -2,33% | 1.679.480,00 |
| 13.05.2026 | 46,55 | 47,37 | 45,54 | 47,27 | 1,66% | 1.715.815,00 |
| 12.05.2026 | 46,01 | 46,88 | 45,45 | 46,50 | 1,09% | 1.655.314,00 |
| 11.05.2026 | 46,05 | 46,85 | 45,56 | 46,00 | -0,56% | 1.979.485,00 |
| 08.05.2026 | 45,83 | 46,90 | 45,81 | 46,26 | 1,49% | 2.226.044,00 |
| 07.05.2026 | 46,11 | 46,95 | 45,43 | 45,58 | -0,55% | 3.019.060,00 |
| 06.05.2026 | 44,65 | 47,13 | 44,65 | 45,83 | 4,63% | 3.981.951,00 |
| 05.05.2026 | 41,76 | 44,08 | 41,33 | 43,80 | 6,47% | 2.236.807,00 |