11,345$
0,49%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 11,28 | 11,56 | 11,22 | 11,34 | 0,44% | 1.076.066,00 |
| 10.11.2025 | 11,78 | 11,81 | 11,25 | 11,29 | -3,91% | 7.164.627,00 |
| 07.11.2025 | 11,64 | 11,82 | 11,46 | 11,75 | -0,93% | 7.578.413,00 |
| 06.11.2025 | 12,49 | 12,54 | 11,49 | 11,86 | -7,13% | 12.964.588,00 |
| 05.11.2025 | 12,55 | 12,80 | 12,40 | 12,77 | 3,07% | 4.920.279,00 |
| 04.11.2025 | 12,77 | 12,79 | 12,35 | 12,39 | -3,80% | 4.144.189,00 |
| 03.11.2025 | 12,62 | 12,90 | 12,48 | 12,88 | -0,08% | 3.479.545,00 |
| 31.10.2025 | 12,56 | 12,93 | 12,41 | 12,89 | 1,58% | 4.353.530,00 |
| 30.10.2025 | 12,48 | 12,83 | 12,35 | 12,69 | 1,20% | 8.029.608,00 |
| 29.10.2025 | 13,35 | 13,35 | 12,46 | 12,54 | -6,28% | 8.460.119,00 |
| 28.10.2025 | 14,00 | 14,00 | 13,38 | 13,38 | -4,97% | 3.463.161,00 |
| 27.10.2025 | 13,79 | 14,10 | 13,66 | 14,08 | 2,70% | 4.178.233,00 |
| 24.10.2025 | 13,68 | 13,85 | 13,61 | 13,71 | 0,51% | 3.757.790,00 |
| 23.10.2025 | 13,73 | 13,91 | 13,46 | 13,64 | -0,15% | 5.555.751,00 |
| 22.10.2025 | 13,70 | 13,95 | 13,54 | 13,66 | 0,74% | 5.787.576,00 |
| 21.10.2025 | 13,68 | 13,94 | 13,55 | 13,56 | -0,66% | 5.965.511,00 |
| 20.10.2025 | 13,75 | 13,85 | 13,58 | 13,65 | 0,07% | 5.470.130,00 |
| 17.10.2025 | 13,61 | 13,71 | 13,47 | 13,64 | -0,29% | 4.620.944,00 |
| 16.10.2025 | 13,66 | 13,87 | 13,58 | 13,68 | 0,66% | 4.751.747,00 |
| 15.10.2025 | 13,47 | 13,80 | 13,34 | 13,59 | 1,42% | 5.448.050,00 |
| 14.10.2025 | 13,20 | 13,61 | 13,00 | 13,40 | 0,68% | 6.397.254,00 |
| 13.10.2025 | 13,50 | 13,59 | 13,02 | 13,31 | -1,04% | 4.944.367,00 |
| 10.10.2025 | 13,57 | 13,68 | 13,30 | 13,45 | 0,37% | 4.900.588,00 |
| 09.10.2025 | 13,55 | 13,58 | 13,34 | 13,40 | -0,89% | 4.754.697,00 |
| 08.10.2025 | 13,36 | 13,55 | 13,15 | 13,52 | 1,35% | 5.618.799,00 |
| 07.10.2025 | 13,58 | 13,60 | 13,17 | 13,34 | -0,74% | 6.548.800,00 |
| 06.10.2025 | 13,43 | 13,73 | 13,31 | 13,44 | 3,46% | 14.072.386,00 |
| 03.10.2025 | 12,40 | 13,20 | 12,35 | 12,99 | 4,67% | 860.480,00 |
| 02.10.2025 | 12,21 | 12,41 | 12,05 | 12,41 | 0,81% | 7.207.908,00 |
| 01.10.2025 | 12,28 | 12,55 | 12,25 | 12,31 | 0,57% | 4.786.762,00 |
| 30.09.2025 | 12,24 | 12,34 | 11,90 | 12,24 | -2,00% | 6.853.138,00 |
| 29.09.2025 | 12,22 | 12,51 | 11,97 | 12,49 | 2,88% | 7.538.133,00 |
| 26.09.2025 | 12,26 | 12,47 | 12,10 | 12,14 | -0,25% | 6.025.840,00 |
| 25.09.2025 | 12,44 | 12,44 | 12,14 | 12,17 | -2,25% | 5.003.096,00 |
| 24.09.2025 | 12,62 | 12,70 | 12,27 | 12,45 | -1,50% | 5.141.444,00 |
| 23.09.2025 | 12,70 | 12,80 | 12,44 | 12,64 | -1,40% | 11.796.327,00 |
| 22.09.2025 | 12,70 | 12,93 | 12,56 | 12,82 | -0,08% | 4.322.330,00 |
| 19.09.2025 | 13,01 | 13,06 | 12,83 | 12,83 | -1,23% | 8.341.411,00 |
| 18.09.2025 | 13,34 | 13,36 | 12,95 | 12,99 | -1,96% | 6.775.060,00 |
| 17.09.2025 | 13,85 | 13,98 | 13,24 | 13,25 | -3,64% | 4.528.646,00 |
| 16.09.2025 | 13,68 | 13,78 | 13,55 | 13,75 | 0,73% | 4.455.263,00 |
| 15.09.2025 | 13,87 | 13,95 | 13,56 | 13,65 | -1,02% | 5.644.473,00 |
| 12.09.2025 | 13,61 | 13,85 | 13,33 | 13,79 | 1,32% | 4.993.966,00 |
| 11.09.2025 | 13,18 | 13,63 | 13,18 | 13,61 | 3,11% | 8.707.479,00 |
| 10.09.2025 | 13,51 | 13,55 | 13,11 | 13,20 | -2,08% | 7.744.213,00 |
| 09.09.2025 | 13,55 | 13,70 | 13,38 | 13,48 | -0,37% | 10.067.283,00 |
| 08.09.2025 | 13,75 | 13,92 | 13,41 | 13,53 | -3,15% | 4.773.484,00 |
| 05.09.2025 | 14,01 | 14,27 | 13,87 | 13,97 | 0,29% | 5.685.698,00 |
| 04.09.2025 | 13,89 | 14,03 | 13,74 | 13,93 | 0,36% | 7.322.517,00 |
| 03.09.2025 | 14,05 | 14,27 | 13,83 | 13,88 | -1,49% | 6.506.303,00 |
| 02.09.2025 | 14,39 | 14,44 | 14,09 | 14,09 | -2,42% | 5.325.577,00 |
| 29.08.2025 | 14,50 | 14,65 | 14,39 | 14,44 | -0,76% | 6.248.181,00 |
| 28.08.2025 | 15,03 | 15,09 | 14,41 | 14,55 | -2,35% | 4.467.542,00 |
| 27.08.2025 | 14,93 | 15,09 | 14,79 | 14,90 | 0,68% | 3.885.339,00 |
| 26.08.2025 | 15,17 | 15,56 | 14,75 | 14,80 | -4,39% | 7.590.297,00 |
| 25.08.2025 | 14,96 | 15,48 | 14,92 | 15,48 | 3,48% | 5.000.627,00 |
| 22.08.2025 | 14,56 | 15,04 | 14,54 | 14,96 | 3,74% | 5.076.926,00 |
| 21.08.2025 | 14,46 | 14,55 | 14,32 | 14,42 | -0,96% | 3.384.811,00 |
| 20.08.2025 | 14,81 | 14,90 | 14,55 | 14,56 | -1,09% | 2.927.785,00 |
| 19.08.2025 | 14,45 | 14,95 | 14,45 | 14,72 | 3,08% | 2.439.937,00 |
| 18.08.2025 | 14,82 | 14,90 | 14,28 | 14,28 | -3,84% | 2.281.001,00 |
| 15.08.2025 | 14,83 | 14,96 | 14,73 | 14,85 | 0,47% | 1.940.895,00 |
| 14.08.2025 | 14,72 | 14,90 | 14,59 | 14,78 | -1,34% | 2.649.428,00 |
| 13.08.2025 | 14,64 | 15,01 | 14,61 | 14,98 | 1,97% | 3.056.970,00 |
| 12.08.2025 | 14,43 | 14,77 | 14,30 | 14,69 | 2,44% | 4.079.339,00 |
| 11.08.2025 | 14,50 | 14,68 | 14,23 | 14,34 | -1,31% | 5.545.537,00 |
| 08.08.2025 | 14,77 | 15,11 | 14,53 | 14,53 | -1,02% | 5.139.085,00 |
| 07.08.2025 | 16,12 | 16,17 | 14,63 | 14,68 | -9,38% | 11.016.832,00 |
| 06.08.2025 | 16,28 | 16,36 | 16,01 | 16,20 | -1,46% | 4.427.497,00 |
| 05.08.2025 | 15,79 | 16,46 | 15,69 | 16,44 | 4,38% | 6.340.828,00 |
| 04.08.2025 | 15,92 | 15,92 | 15,64 | 15,75 | 0,25% | 6.057.591,00 |
| 01.08.2025 | 16,10 | 16,16 | 15,45 | 15,71 | -2,30% | 4.915.592,00 |
| 31.07.2025 | 16,00 | 16,39 | 15,99 | 16,08 | -0,50% | 3.595.363,00 |
| 30.07.2025 | 16,63 | 16,66 | 16,00 | 16,16 | -2,77% | 2.191.718,00 |
| 29.07.2025 | 16,40 | 16,67 | 16,21 | 16,62 | 2,40% | 2.021.560,00 |
| 28.07.2025 | 16,68 | 16,68 | 16,22 | 16,23 | -2,35% | 2.130.594,00 |
| 25.07.2025 | 16,59 | 16,70 | 16,38 | 16,62 | 0,48% | 2.605.781,00 |
| 24.07.2025 | 16,92 | 16,92 | 16,48 | 16,54 | -2,42% | 2.256.006,00 |
| 23.07.2025 | 17,02 | 17,12 | 16,76 | 16,95 | 0,06% | 3.464.124,00 |
| 22.07.2025 | 16,51 | 17,09 | 16,49 | 16,94 | 3,04% | 3.264.351,00 |
| 21.07.2025 | 16,33 | 16,58 | 16,30 | 16,44 | 1,86% | 2.346.006,00 |
| 18.07.2025 | 16,39 | 16,43 | 16,08 | 16,14 | -1,22% | 1.516.366,00 |
| 17.07.2025 | 16,24 | 16,42 | 16,10 | 16,34 | 0,68% | 3.399.826,00 |
| 16.07.2025 | 16,33 | 16,49 | 16,09 | 16,23 | 0,19% | 3.235.616,00 |
| 15.07.2025 | 16,48 | 16,62 | 16,17 | 16,20 | -0,98% | 5.560.100,00 |
| 14.07.2025 | 16,65 | 16,77 | 16,26 | 16,36 | -1,51% | 3.280.226,00 |
| 11.07.2025 | 16,24 | 16,65 | 16,06 | 16,61 | 0,30% | 3.147.495,00 |
| 10.07.2025 | 16,33 | 16,68 | 16,18 | 16,56 | 1,85% | 2.393.637,00 |
| 09.07.2025 | 16,58 | 16,67 | 16,24 | 16,26 | -1,03% | 2.188.191,00 |
| 08.07.2025 | 16,33 | 16,96 | 16,28 | 16,43 | 0,67% | 3.318.250,00 |
| 07.07.2025 | 16,86 | 17,00 | 16,30 | 16,32 | -3,32% | 2.539.399,00 |
| 03.07.2025 | 16,99 | 17,06 | 16,86 | 16,88 | -0,59% | 1.067.060,00 |
| 02.07.2025 | 16,55 | 17,02 | 16,55 | 16,98 | 1,98% | 7.239.701,00 |
| 01.07.2025 | 16,53 | 16,95 | 16,39 | 16,65 | 0,12% | 4.614.488,00 |
| 30.06.2025 | 16,69 | 16,70 | 16,25 | 16,63 | -1,42% | 3.339.221,00 |
| 27.06.2025 | 16,85 | 17,28 | 16,77 | 16,87 | 0,00% | 4.965.658,00 |
| 26.06.2025 | 16,60 | 16,89 | 16,45 | 16,87 | 1,81% | 4.098.723,00 |
| 25.06.2025 | 17,30 | 17,30 | 16,57 | 16,57 | -4,61% | 2.471.834,00 |
| 24.06.2025 | 16,96 | 17,52 | 16,96 | 17,37 | 2,60% | 2.668.519,00 |
| 23.06.2025 | 16,69 | 17,00 | 16,66 | 16,93 | 0,83% | 2.099.263,00 |