16,940$
-2,31%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,41 | 17,41 | 16,90 | 16,94 | -2,31% | 86.502,00 |
| 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 |
| 01.04.2025 | 21,34 | 21,48 | 20,77 | 21,12 | -1,58% | 2.718.085,00 |
| 31.03.2025 | 21,85 | 21,95 | 21,20 | 21,46 | -1,92% | 4.083.982,00 |
| 28.03.2025 | 21,63 | 21,90 | 21,55 | 21,88 | 0,05% | 3.075.099,00 |
| 27.03.2025 | 21,52 | 22,03 | 21,51 | 21,87 | 0,97% | 2.853.535,00 |
| 26.03.2025 | 21,56 | 21,79 | 21,37 | 21,66 | 0,79% | 1.407.382,00 |
| 25.03.2025 | 21,58 | 21,65 | 21,31 | 21,49 | -0,51% | 1.908.327,00 |
| 24.03.2025 | 21,20 | 21,67 | 21,15 | 21,60 | 1,46% | 1.652.029,00 |
| 21.03.2025 | 21,82 | 22,10 | 21,21 | 21,29 | -2,65% | 2.299.765,00 |
| 20.03.2025 | 22,00 | 22,14 | 21,65 | 21,87 | -0,23% | 1.913.305,00 |
| 19.03.2025 | 22,08 | 22,14 | 21,65 | 21,92 | -0,99% | 2.033.960,00 |
| 18.03.2025 | 21,86 | 22,36 | 21,84 | 22,14 | 0,91% | 1.638.086,00 |
| 17.03.2025 | 21,36 | 22,13 | 21,32 | 21,94 | 2,62% | 1.683.261,00 |
| 14.03.2025 | 20,86 | 21,41 | 20,77 | 21,38 | 3,04% | 2.208.118,00 |
| 13.03.2025 | 20,98 | 21,62 | 20,74 | 20,75 | -1,28% | 1.222.450,00 |
| 12.03.2025 | 21,30 | 21,39 | 20,70 | 21,02 | -1,22% | 2.103.167,00 |
| 11.03.2025 | 22,18 | 22,18 | 21,20 | 21,28 | -2,47% | 3.180.967,00 |
| 10.03.2025 | 22,72 | 22,91 | 21,56 | 21,82 | -3,79% | 2.899.345,00 |
| 07.03.2025 | 22,46 | 22,93 | 22,41 | 22,68 | 0,84% | 2.192.118,00 |
| 06.03.2025 | 22,79 | 22,79 | 22,21 | 22,49 | -1,58% | 1.415.854,00 |
| 05.03.2025 | 21,84 | 23,03 | 21,83 | 22,85 | 4,01% | 2.653.250,00 |
| 04.03.2025 | 22,42 | 22,57 | 21,96 | 21,97 | -2,01% | 1.833.157,00 |
| 03.03.2025 | 22,80 | 22,93 | 22,31 | 22,42 | -2,22% | 1.877.137,00 |
| 28.02.2025 | 22,89 | 23,05 | 22,65 | 22,93 | -0,52% | 9.006.721,00 |
| 27.02.2025 | 22,20 | 23,52 | 22,20 | 23,05 | 2,67% | 8.054.979,00 |
| 26.02.2025 | 22,20 | 22,53 | 22,20 | 22,45 | 1,26% | 3.434.949,00 |
| 25.02.2025 | 22,38 | 22,66 | 22,01 | 22,17 | -0,76% | 4.728.335,00 |
| 24.02.2025 | 22,19 | 22,42 | 21,89 | 22,34 | 1,13% | 3.646.887,00 |
| 21.02.2025 | 22,13 | 22,37 | 21,94 | 22,09 | -1,03% | 2.590.147,00 |
| 20.02.2025 | 22,47 | 22,67 | 21,64 | 22,32 | 6,18% | 3.970.275,00 |
| 19.02.2025 | 20,95 | 21,24 | 20,85 | 21,02 | 0,29% | 3.855.484,00 |
| 18.02.2025 | 21,37 | 21,50 | 20,95 | 20,96 | -2,06% | 2.231.723,00 |
| 14.02.2025 | 21,62 | 21,90 | 21,33 | 21,40 | -0,33% | 2.062.376,00 |
| 13.02.2025 | 21,32 | 21,59 | 21,30 | 21,47 | 0,37% | 1.461.946,00 |
| 12.02.2025 | 21,45 | 21,67 | 21,39 | 21,39 | -1,61% | 1.161.079,00 |
| 11.02.2025 | 21,55 | 22,02 | 21,43 | 21,74 | 0,79% | 1.980.767,00 |
| 10.02.2025 | 21,68 | 21,80 | 21,40 | 21,57 | -0,60% | 1.759.685,00 |
| 07.02.2025 | 22,04 | 22,04 | 21,47 | 21,70 | -1,09% | 1.048.708,00 |
| 06.02.2025 | 21,75 | 21,99 | 21,63 | 21,94 | 1,06% | 1.319.007,00 |
| 05.02.2025 | 21,85 | 21,98 | 21,61 | 21,71 | 0,42% | 1.549.299,00 |
| 04.02.2025 | 21,23 | 21,83 | 21,19 | 21,62 | 0,79% | 1.186.474,00 |
| 03.02.2025 | 21,50 | 21,62 | 21,07 | 21,45 | -1,83% | 1.556.898,00 |
| 31.01.2025 | 22,06 | 22,22 | 21,77 | 21,85 | -0,77% | 1.198.779,00 |
| 30.01.2025 | 22,17 | 22,43 | 21,78 | 22,02 | 0,82% | 1.213.608,00 |
| 29.01.2025 | 22,12 | 22,23 | 21,58 | 21,84 | -1,27% | 1.406.684,00 |
| 28.01.2025 | 22,25 | 22,73 | 22,07 | 22,12 | -0,98% | 1.813.767,00 |
| 27.01.2025 | 21,88 | 22,43 | 21,82 | 22,34 | 3,04% | 1.858.675,00 |
| 24.01.2025 | 21,81 | 21,91 | 21,59 | 21,68 | -0,55% | 1.060.447,00 |
| 23.01.2025 | 21,67 | 21,89 | 21,31 | 21,80 | 1,35% | 1.009.875,00 |
| 22.01.2025 | 22,09 | 22,10 | 21,51 | 21,51 | -3,50% | 1.200.373,00 |
| 21.01.2025 | 21,54 | 22,32 | 21,46 | 22,29 | 4,16% | 1.867.939,00 |
| 17.01.2025 | 21,52 | 21,77 | 21,37 | 21,40 | 0,05% | 1.486.423,00 |
| 16.01.2025 | 20,72 | 21,45 | 20,62 | 21,39 | 3,13% | 1.825.851,00 |
| 15.01.2025 | 21,53 | 21,65 | 20,41 | 20,74 | -1,66% | 1.964.565,00 |
| 14.01.2025 | 21,06 | 21,26 | 20,84 | 21,09 | 0,33% | 1.600.708,00 |
| 13.01.2025 | 20,84 | 21,10 | 20,74 | 21,02 | 0,62% | 1.742.475,00 |
| 10.01.2025 | 21,00 | 21,01 | 20,58 | 20,89 | -1,32% | 2.087.843,00 |
| 08.01.2025 | 21,27 | 21,30 | 20,97 | 21,17 | -0,56% | 1.563.508,00 |
| 07.01.2025 | 21,76 | 22,00 | 21,24 | 21,29 | -1,53% | 2.075.209,00 |
| 06.01.2025 | 21,60 | 21,97 | 21,49 | 21,62 | 0,00% | 1.311.400,00 |
| 03.01.2025 | 21,36 | 21,67 | 21,16 | 21,62 | 1,26% | 1.335.246,00 |
| 02.01.2025 | 21,48 | 21,60 | 21,25 | 21,35 | -0,23% | 1.845.681,00 |
| 31.12.2024 | 21,20 | 21,52 | 21,17 | 21,40 | 0,94% | 2.151.984,00 |
| 30.12.2024 | 21,30 | 21,30 | 20,98 | 21,20 | -0,93% | 1.467.588,00 |
| 27.12.2024 | 21,41 | 21,54 | 21,14 | 21,40 | -0,09% | 1.819.956,00 |
| 26.12.2024 | 21,27 | 21,74 | 21,16 | 21,42 | -0,05% | 2.007.477,00 |
| 24.12.2024 | 21,17 | 21,45 | 20,98 | 21,43 | 0,75% | 1.036.418,00 |
| 23.12.2024 | 21,25 | 21,50 | 21,19 | 21,27 | -0,98% | 1.995.468,00 |
| 20.12.2024 | 21,20 | 21,69 | 21,01 | 21,48 | 2,14% | 3.855.194,00 |
| 19.12.2024 | 21,61 | 21,85 | 21,01 | 21,03 | -3,09% | 2.622.809,00 |
| 18.12.2024 | 22,31 | 22,53 | 21,63 | 21,70 | -2,78% | 2.026.414,00 |
| 17.12.2024 | 22,41 | 22,58 | 22,08 | 22,32 | -0,71% | 1.745.659,00 |
| 16.12.2024 | 22,69 | 23,16 | 22,39 | 22,48 | -1,40% | 1.625.759,00 |
| 13.12.2024 | 22,36 | 22,85 | 22,33 | 22,80 | 1,38% | 2.802.296,00 |