29,140$
-0,07%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 25,71 | 25,91 | 25,02 | 25,66 | 0,31% | 3.383.911,00 |
| 12.06.2024 | 26,83 | 26,83 | 25,22 | 25,58 | -2,52% | 4.809.230,00 |
| 11.06.2024 | 26,79 | 26,85 | 26,21 | 26,24 | -2,09% | 3.231.289,00 |
| 10.06.2024 | 26,59 | 27,27 | 26,58 | 26,80 | 0,75% | 3.249.412,00 |
| 07.06.2024 | 26,62 | 26,68 | 26,23 | 26,60 | -1,30% | 1.983.218,00 |
| 06.06.2024 | 27,27 | 27,39 | 26,82 | 26,95 | -1,68% | 1.768.612,00 |
| 05.06.2024 | 27,31 | 27,64 | 27,22 | 27,41 | 0,11% | 1.670.425,00 |
| 04.06.2024 | 26,96 | 27,67 | 26,88 | 27,38 | 1,48% | 3.335.212,00 |
| 03.06.2024 | 26,85 | 27,24 | 26,67 | 26,98 | 1,16% | 3.113.231,00 |
| 31.05.2024 | 26,33 | 26,70 | 26,20 | 26,67 | 1,41% | 4.842.266,00 |
| 30.05.2024 | 26,01 | 26,42 | 25,84 | 26,30 | 1,74% | 4.535.753,00 |
| 29.05.2024 | 25,51 | 25,96 | 25,43 | 25,85 | -0,04% | 2.629.256,00 |
| 28.05.2024 | 25,53 | 25,91 | 25,42 | 25,86 | 1,93% | 5.262.961,00 |
| 24.05.2024 | 25,42 | 25,51 | 25,20 | 25,37 | 0,44% | 1.763.273,00 |
| 23.05.2024 | 25,63 | 25,70 | 25,17 | 25,26 | -0,16% | 2.954.492,00 |
| 22.05.2024 | 25,59 | 25,66 | 25,19 | 25,30 | -1,75% | 1.843.749,00 |
| 21.05.2024 | 25,37 | 25,76 | 25,29 | 25,75 | 1,50% | 2.682.199,00 |
| 20.05.2024 | 25,25 | 25,75 | 25,22 | 25,37 | -0,08% | 2.269.158,00 |
| 17.05.2024 | 24,74 | 25,45 | 24,64 | 25,39 | 2,54% | 3.606.032,00 |
| 16.05.2024 | 24,42 | 24,88 | 24,27 | 24,76 | 1,39% | 2.059.549,00 |
| 15.05.2024 | 24,38 | 24,66 | 24,21 | 24,42 | 1,41% | 1.851.332,00 |
| 14.05.2024 | 23,91 | 24,10 | 23,64 | 24,08 | 1,60% | 2.488.911,00 |
| 13.05.2024 | 24,09 | 24,32 | 23,65 | 23,70 | -1,82% | 2.672.764,00 |
| 10.05.2024 | 25,21 | 25,21 | 24,00 | 24,14 | 5,23% | 5.511.943,00 |
| 09.05.2024 | 22,93 | 23,26 | 22,79 | 22,94 | 0,35% | 4.025.319,00 |
| 08.05.2024 | 22,47 | 23,00 | 22,36 | 22,86 | 1,06% | 2.304.574,00 |
| 07.05.2024 | 22,69 | 22,80 | 22,58 | 22,62 | 0,40% | 2.411.190,00 |
| 06.05.2024 | 22,82 | 22,85 | 22,47 | 22,53 | -0,75% | 1.427.909,00 |
| 03.05.2024 | 22,75 | 23,04 | 22,48 | 22,70 | 1,34% | 1.289.799,00 |
| 02.05.2024 | 22,60 | 22,60 | 22,21 | 22,40 | 0,22% | 1.831.199,00 |
| 01.05.2024 | 22,02 | 22,60 | 21,96 | 22,35 | 1,73% | 2.101.999,00 |
| 30.04.2024 | 22,20 | 22,24 | 21,87 | 21,97 | -1,88% | 1.925.329,00 |
| 29.04.2024 | 22,51 | 22,71 | 22,26 | 22,39 | 0,67% | 1.416.873,00 |
| 26.04.2024 | 22,34 | 22,45 | 22,23 | 22,24 | -0,40% | 1.616.858,00 |
| 25.04.2024 | 22,27 | 22,57 | 22,22 | 22,33 | -0,84% | 1.303.496,00 |
| 24.04.2024 | 22,79 | 22,79 | 22,51 | 22,52 | -1,18% | 1.285.086,00 |
| 23.04.2024 | 22,76 | 23,10 | 22,75 | 22,79 | -0,04% | 1.273.740,00 |
| 22.04.2024 | 22,87 | 22,92 | 22,67 | 22,80 | -0,18% | 1.360.528,00 |
| 19.04.2024 | 22,80 | 22,98 | 22,67 | 22,84 | 0,48% | 1.402.314,00 |
| 18.04.2024 | 23,19 | 23,19 | 22,69 | 22,73 | -1,39% | 1.723.960,00 |
| 17.04.2024 | 23,23 | 23,29 | 22,59 | 23,05 | -0,99% | 2.703.940,00 |
| 16.04.2024 | 23,32 | 23,43 | 23,04 | 23,28 | -0,68% | 1.302.124,00 |