15,160$
1,34%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,96 | 15,41 | 14,95 | 15,14 | 1,20% | 136.422,00 |
| 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% | 2.282.051,00 |
| 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 | 16,49 | 17,09 | 16,49 | 16,94 | 3,04% | 3.265.528,00 |
| 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 |
| 20.06.2025 | 16,81 | 16,94 | 16,66 | 16,79 | -0,12% | 2.408.177,00 |
| 18.06.2025 | 16,81 | 17,03 | 16,69 | 16,81 | 0,06% | 1.523.417,00 |
| 17.06.2025 | 16,71 | 16,88 | 16,60 | 16,80 | 0,30% | 2.324.069,00 |
| 16.06.2025 | 16,93 | 17,11 | 16,72 | 16,75 | -0,53% | 2.279.483,00 |
| 13.06.2025 | 17,20 | 17,52 | 16,74 | 16,84 | -3,11% | 2.215.550,00 |
| 12.06.2025 | 17,54 | 17,75 | 17,21 | 17,38 | -2,14% | 5.012.024,00 |
| 11.06.2025 | 17,82 | 18,08 | 17,69 | 17,76 | 0,06% | 4.199.035,00 |
| 10.06.2025 | 17,79 | 17,91 | 17,50 | 17,75 | 1,02% | 2.755.962,00 |
| 09.06.2025 | 17,34 | 17,78 | 17,20 | 17,57 | 2,09% | 3.470.857,00 |
| 06.06.2025 | 16,87 | 17,22 | 16,84 | 17,21 | 2,26% | 3.656.009,00 |
| 05.06.2025 | 16,64 | 17,08 | 16,32 | 16,83 | 1,39% | 2.653.649,00 |
| 04.06.2025 | 16,55 | 16,87 | 16,47 | 16,60 | 0,79% | 2.196.478,00 |
| 03.06.2025 | 16,22 | 16,78 | 16,11 | 16,47 | 0,06% | 3.276.383,00 |
| 02.06.2025 | 16,47 | 16,55 | 16,17 | 16,46 | -0,66% | 2.422.751,00 |
| 30.05.2025 | 16,70 | 16,80 | 16,41 | 16,57 | -1,13% | 3.047.030,00 |
| 29.05.2025 | 16,49 | 16,88 | 16,41 | 16,76 | 2,76% | 5.442.835,00 |
| 28.05.2025 | 16,66 | 16,79 | 16,29 | 16,31 | -1,92% | 4.674.112,00 |
| 27.05.2025 | 17,17 | 17,17 | 16,54 | 16,63 | -1,13% | 6.857.269,00 |
| 23.05.2025 | 16,94 | 17,10 | 16,70 | 16,82 | -1,75% | 3.142.529,00 |
| 22.05.2025 | 17,03 | 17,26 | 16,91 | 17,12 | 0,00% | 2.529.509,00 |
| 21.05.2025 | 17,61 | 17,75 | 17,07 | 17,12 | -3,71% | 4.186.189,00 |
| 20.05.2025 | 18,00 | 18,12 | 17,71 | 17,78 | -1,66% | 1.676.467,00 |
| 19.05.2025 | 17,93 | 18,23 | 17,76 | 18,08 | -0,66% | 2.178.654,00 |
| 16.05.2025 | 17,91 | 18,25 | 17,85 | 18,20 | 1,11% | 3.900.155,00 |
| 15.05.2025 | 17,76 | 18,07 | 17,68 | 18,00 | 0,33% | 3.203.306,00 |
| 14.05.2025 | 17,61 | 17,94 | 17,45 | 17,94 | 1,36% | 4.767.146,00 |
| 13.05.2025 | 17,89 | 18,02 | 17,35 | 17,70 | -0,73% | 3.854.987,00 |
| 12.05.2025 | 17,48 | 18,56 | 17,48 | 17,83 | 4,15% | 6.645.314,00 |
| 09.05.2025 | 17,44 | 17,44 | 16,87 | 17,12 | -1,27% | 3.132.503,00 |
| 08.05.2025 | 18,01 | 18,01 | 16,56 | 17,34 | -5,81% | 7.127.448,00 |
| 07.05.2025 | 18,35 | 18,54 | 18,25 | 18,41 | 1,10% | 3.499.290,00 |
| 06.05.2025 | 18,47 | 18,59 | 18,09 | 18,21 | -2,72% | 2.897.050,00 |
| 05.05.2025 | 19,27 | 19,40 | 18,71 | 18,72 | -3,75% | 3.070.873,00 |
| 02.05.2025 | 19,55 | 19,68 | 19,14 | 19,45 | 1,41% | 2.163.991,00 |
| 01.05.2025 | 19,46 | 19,81 | 19,13 | 19,18 | -0,83% | 2.916.706,00 |
| 30.04.2025 | 19,88 | 19,96 | 18,83 | 19,34 | -3,78% | 4.473.119,00 |
| 29.04.2025 | 20,22 | 20,26 | 19,80 | 20,10 | -0,10% | 1.764.770,00 |
| 28.04.2025 | 19,81 | 20,24 | 19,76 | 20,12 | 1,11% | 1.985.217,00 |
| 25.04.2025 | 20,11 | 20,30 | 19,81 | 19,90 | -1,24% | 1.206.720,00 |
| 24.04.2025 | 20,13 | 20,42 | 20,02 | 20,15 | -0,15% | 1.089.756,00 |
| 23.04.2025 | 20,32 | 20,75 | 20,04 | 20,18 | 1,66% | 1.489.480,00 |
| 22.04.2025 | 20,02 | 20,03 | 19,68 | 19,85 | 1,22% | 1.297.482,00 |
| 21.04.2025 | 19,97 | 20,02 | 19,27 | 19,61 | -2,97% | 1.332.602,00 |
| 17.04.2025 | 19,67 | 20,43 | 19,63 | 20,21 | 3,01% | 1.866.621,00 |
| 16.04.2025 | 19,37 | 19,98 | 19,37 | 19,62 | 1,61% | 2.189.937,00 |
| 15.04.2025 | 19,40 | 19,67 | 19,23 | 19,31 | -0,72% | 1.606.029,00 |
| 14.04.2025 | 19,57 | 19,66 | 19,15 | 19,45 | 1,14% | 2.029.085,00 |
| 11.04.2025 | 18,81 | 19,31 | 18,34 | 19,23 | 2,07% | 2.280.582,00 |
| 10.04.2025 | 18,86 | 19,18 | 18,37 | 18,84 | -3,38% | 3.317.626,00 |
| 09.04.2025 | 17,22 | 19,65 | 16,67 | 19,50 | 11,43% | 4.157.188,00 |
| 08.04.2025 | 19,00 | 19,10 | 17,27 | 17,50 | -4,79% | 4.422.565,00 |
| 07.04.2025 | 18,76 | 19,42 | 17,84 | 18,38 | -4,96% | 3.180.540,00 |
| 04.04.2025 | 19,68 | 19,81 | 18,83 | 19,34 | -5,15% | 5.810.895,00 |
| 03.04.2025 | 21,24 | 21,27 | 20,07 | 20,39 | -5,03% | 3.428.225,00 |
| 02.04.2025 | 21,23 | 21,59 | 21,03 | 21,47 | 1,66% | 1.466.092,00 |