25,850$
0,15%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,86 | 25,92 | 25,76 | 25,85 | 0,15% | 348.988,00 |
| 04.11.2024 | 25,44 | 25,87 | 25,37 | 25,81 | 1,65% | 1.544.233,00 |
| 01.11.2024 | 25,82 | 25,99 | 25,36 | 25,39 | -1,13% | 1.093.259,00 |
| 31.10.2024 | 25,69 | 26,08 | 25,66 | 25,68 | -0,89% | 2.159.510,00 |
| 30.10.2024 | 25,75 | 26,13 | 25,70 | 25,91 | 0,62% | 1.766.478,00 |
| 29.10.2024 | 26,16 | 26,16 | 25,75 | 25,75 | -1,42% | 2.007.197,00 |
| 28.10.2024 | 26,23 | 26,32 | 26,02 | 26,12 | 0,35% | 1.613.040,00 |
| 25.10.2024 | 26,36 | 26,37 | 25,89 | 26,03 | -1,06% | 1.314.602,00 |
| 24.10.2024 | 26,47 | 26,66 | 26,30 | 26,31 | -0,57% | 684.762,00 |
| 23.10.2024 | 26,25 | 26,58 | 26,07 | 26,46 | 0,68% | 1.225.183,00 |
| 22.10.2024 | 26,10 | 26,44 | 25,95 | 26,28 | 0,42% | 1.305.608,00 |
| 21.10.2024 | 26,58 | 26,62 | 26,10 | 26,17 | -2,24% | 1.075.499,00 |
| 18.10.2024 | 26,80 | 26,90 | 26,66 | 26,77 | -0,48% | 995.743,00 |
| 17.10.2024 | 26,98 | 27,00 | 26,63 | 26,90 | -0,48% | 2.523.247,00 |
| 16.10.2024 | 26,89 | 27,22 | 26,60 | 27,03 | 0,90% | 2.644.108,00 |
| 15.10.2024 | 26,85 | 27,07 | 26,74 | 26,79 | 0,04% | 2.001.369,00 |
| 14.10.2024 | 26,74 | 26,98 | 26,49 | 26,78 | -0,26% | 1.106.828,00 |
| 11.10.2024 | 26,85 | 27,06 | 26,73 | 26,85 | 0,52% | 918.272,00 |
| 10.10.2024 | 26,88 | 27,00 | 26,44 | 26,71 | -0,37% | 1.710.190,00 |
| 09.10.2024 | 26,78 | 26,95 | 26,48 | 26,81 | -0,19% | 1.808.645,00 |
| 08.10.2024 | 27,14 | 27,24 | 26,74 | 26,86 | -1,18% | 1.350.037,00 |
| 07.10.2024 | 27,49 | 27,55 | 27,00 | 27,18 | -1,45% | 905.984,00 |
| 04.10.2024 | 27,55 | 27,68 | 27,32 | 27,58 | 0,51% | 1.548.216,00 |
| 03.10.2024 | 27,10 | 27,49 | 27,10 | 27,44 | 0,62% | 978.575,00 |
| 02.10.2024 | 27,58 | 27,85 | 27,10 | 27,27 | -1,84% | 1.574.708,00 |
| 01.10.2024 | 28,36 | 28,36 | 27,71 | 27,78 | -1,73% | 1.205.106,00 |
| 30.09.2024 | 28,60 | 28,60 | 27,95 | 28,27 | -1,15% | 1.617.615,00 |
| 27.09.2024 | 28,82 | 29,02 | 28,53 | 28,60 | -0,10% | 1.406.713,00 |
| 26.09.2024 | 28,96 | 29,04 | 28,40 | 28,63 | -0,31% | 1.371.035,00 |
| 25.09.2024 | 29,22 | 29,32 | 28,69 | 28,72 | -1,71% | 1.883.475,00 |
| 24.09.2024 | 28,80 | 29,51 | 28,80 | 29,22 | 1,35% | 2.200.930,00 |
| 23.09.2024 | 28,45 | 29,03 | 28,45 | 28,83 | 1,55% | 1.384.628,00 |
| 20.09.2024 | 28,57 | 28,68 | 28,34 | 28,39 | -0,84% | 2.772.366,00 |
| 19.09.2024 | 28,47 | 28,68 | 28,38 | 28,63 | 1,24% | 1.345.060,00 |
| 18.09.2024 | 28,44 | 28,83 | 28,20 | 28,28 | -0,14% | 1.763.081,00 |
| 17.09.2024 | 28,77 | 28,83 | 28,27 | 28,32 | -1,08% | 2.216.057,00 |
| 16.09.2024 | 29,05 | 29,12 | 28,54 | 28,63 | -1,34% | 1.626.883,00 |
| 13.09.2024 | 29,28 | 29,28 | 28,76 | 29,02 | 0,21% | 1.486.309,00 |
| 12.09.2024 | 29,10 | 29,24 | 28,89 | 28,96 | -0,45% | 1.059.951,00 |
| 11.09.2024 | 28,79 | 29,14 | 28,50 | 29,09 | 0,34% | 1.523.534,00 |
| 10.09.2024 | 29,54 | 29,54 | 28,55 | 28,99 | -1,39% | 2.040.033,00 |
| 09.09.2024 | 29,07 | 29,58 | 28,95 | 29,40 | 0,93% | 1.205.561,00 |
| 06.09.2024 | 29,18 | 29,20 | 28,73 | 29,13 | -0,10% | 1.319.237,00 |
| 05.09.2024 | 29,34 | 29,44 | 28,87 | 29,16 | 0,28% | 1.611.199,00 |
| 04.09.2024 | 29,06 | 29,55 | 28,97 | 29,08 | -0,10% | 1.439.012,00 |
| 03.09.2024 | 28,77 | 29,23 | 28,72 | 29,11 | 0,38% | 1.508.642,00 |
| 30.08.2024 | 29,02 | 29,16 | 28,72 | 29,00 | 0,80% | 1.522.716,00 |
| 29.08.2024 | 29,23 | 29,32 | 28,67 | 28,77 | -1,57% | 1.531.025,00 |
| 28.08.2024 | 29,51 | 29,62 | 28,99 | 29,23 | -1,02% | 1.526.223,00 |
| 27.08.2024 | 29,19 | 29,61 | 29,19 | 29,53 | 0,31% | 886.753,00 |
| 26.08.2024 | 29,64 | 29,79 | 29,35 | 29,44 | -0,30% | 1.261.240,00 |
| 23.08.2024 | 28,89 | 29,61 | 28,77 | 29,53 | 2,57% | 1.534.104,00 |
| 22.08.2024 | 28,79 | 28,93 | 28,62 | 28,79 | 0,14% | 779.502,00 |
| 21.08.2024 | 28,66 | 28,80 | 28,43 | 28,75 | 0,24% | 724.941,00 |
| 20.08.2024 | 28,87 | 28,97 | 28,55 | 28,68 | -0,62% | 984.650,00 |
| 19.08.2024 | 28,41 | 29,06 | 28,39 | 28,86 | 1,73% | 1.337.650,00 |
| 16.08.2024 | 28,21 | 28,44 | 28,06 | 28,37 | 0,60% | 1.223.028,00 |
| 15.08.2024 | 28,51 | 28,67 | 28,10 | 28,20 | -0,67% | 1.849.022,00 |
| 14.08.2024 | 28,72 | 28,77 | 28,27 | 28,39 | -1,15% | 1.517.557,00 |
| 13.08.2024 | 28,47 | 28,83 | 28,25 | 28,72 | 1,31% | 1.732.993,00 |
| 12.08.2024 | 28,93 | 29,05 | 28,34 | 28,35 | -2,44% | 2.013.757,00 |
| 09.08.2024 | 29,38 | 29,45 | 28,60 | 29,06 | -0,92% | 1.751.235,00 |
| 08.08.2024 | 28,95 | 29,81 | 28,50 | 29,33 | 1,31% | 3.062.430,00 |
| 07.08.2024 | 29,59 | 29,70 | 28,89 | 28,95 | -1,70% | 3.834.706,00 |
| 06.08.2024 | 29,15 | 29,87 | 29,10 | 29,45 | 1,17% | 3.169.091,00 |
| 05.08.2024 | 29,24 | 29,81 | 28,81 | 29,11 | -2,87% | 1.689.553,00 |
| 02.08.2024 | 30,09 | 30,45 | 29,40 | 29,97 | -0,89% | 2.607.703,00 |
| 01.08.2024 | 30,11 | 30,43 | 29,89 | 30,24 | 1,17% | 1.505.518,00 |
| 31.07.2024 | 29,97 | 30,40 | 29,69 | 29,89 | -0,13% | 2.930.529,00 |
| 30.07.2024 | 29,62 | 29,99 | 29,52 | 29,93 | 1,56% | 1.654.348,00 |
| 29.07.2024 | 29,52 | 29,79 | 29,14 | 29,47 | 0,00% | 2.640.434,00 |
| 26.07.2024 | 28,96 | 29,59 | 28,82 | 29,47 | 2,15% | 2.697.861,00 |
| 25.07.2024 | 29,10 | 29,75 | 28,82 | 28,85 | -0,79% | 3.514.377,00 |
| 24.07.2024 | 29,44 | 29,49 | 28,89 | 29,08 | -1,09% | 4.418.651,00 |
| 23.07.2024 | 28,73 | 29,53 | 28,58 | 29,40 | 2,30% | 4.305.492,00 |
| 22.07.2024 | 28,51 | 28,75 | 28,13 | 28,74 | 0,84% | 1.921.213,00 |
| 19.07.2024 | 28,44 | 28,66 | 28,12 | 28,50 | 0,14% | 1.576.474,00 |
| 18.07.2024 | 28,32 | 29,20 | 28,24 | 28,46 | 0,14% | 2.924.919,00 |
| 17.07.2024 | 27,99 | 28,74 | 27,99 | 28,42 | 1,14% | 2.466.922,00 |
| 16.07.2024 | 27,56 | 28,42 | 27,41 | 28,10 | 2,41% | 3.046.015,00 |
| 15.07.2024 | 27,25 | 27,48 | 27,09 | 27,44 | 0,62% | 1.178.121,00 |
| 12.07.2024 | 27,32 | 27,74 | 27,20 | 27,27 | 0,41% | 1.412.111,00 |
| 11.07.2024 | 27,13 | 27,53 | 26,97 | 27,16 | 1,49% | 2.859.562,00 |
| 10.07.2024 | 26,42 | 26,89 | 26,27 | 26,76 | 2,22% | 2.179.001,00 |
| 09.07.2024 | 25,97 | 26,33 | 25,66 | 26,18 | 0,73% | 1.469.101,00 |
| 08.07.2024 | 25,98 | 26,07 | 25,81 | 25,99 | 0,19% | 1.085.024,00 |
| 05.07.2024 | 26,16 | 26,27 | 25,79 | 25,94 | -1,33% | 885.070,00 |
| 03.07.2024 | 25,89 | 26,36 | 25,78 | 26,29 | 1,70% | 950.425,00 |
| 02.07.2024 | 25,79 | 26,06 | 25,60 | 25,85 | 0,78% | 1.877.635,00 |
| 01.07.2024 | 25,75 | 26,10 | 25,43 | 25,65 | 0,43% | 1.363.506,00 |
| 28.06.2024 | 24,92 | 25,59 | 24,83 | 25,54 | 1,83% | 2.590.101,00 |
| 27.06.2024 | 25,54 | 25,62 | 24,72 | 25,08 | -1,88% | 2.266.156,00 |
| 26.06.2024 | 25,72 | 25,74 | 25,11 | 25,56 | -0,23% | 2.092.691,00 |
| 25.06.2024 | 25,60 | 25,76 | 25,52 | 25,62 | -0,16% | 1.638.686,00 |
| 24.06.2024 | 25,30 | 25,82 | 25,22 | 25,66 | 1,22% | 1.464.891,00 |
| 21.06.2024 | 25,39 | 25,68 | 25,25 | 25,35 | -0,08% | 2.525.781,00 |
| 20.06.2024 | 25,57 | 25,73 | 25,33 | 25,37 | -1,09% | 1.650.306,00 |
| 18.06.2024 | 25,79 | 25,90 | 25,61 | 25,65 | -0,08% | 1.905.007,00 |
| 17.06.2024 | 25,41 | 25,93 | 25,32 | 25,67 | 0,71% | 1.292.063,00 |
| 14.06.2024 | 25,59 | 25,78 | 25,21 | 25,49 | -0,66% | 1.124.238,00 |