15,685$
-0,79%
Echtzeit-Aktienkurs Americold Realty Trust
Bid:
Ask:
Aktienkurse zur Americold Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,79 | 16,02 | 15,56 | 15,69 | -0,79% | 1.033.477,00 |
| 28.05.2026 | 15,27 | 15,88 | 15,09 | 15,81 | 3,13% | 7.200.624,00 |
| 27.05.2026 | 14,87 | 15,34 | 14,86 | 15,33 | 3,16% | 4.926.373,00 |
| 26.05.2026 | 14,87 | 14,98 | 14,66 | 14,86 | 0,34% | 4.079.124,00 |
| 22.05.2026 | 14,53 | 14,93 | 14,49 | 14,81 | 2,56% | 3.712.539,00 |
| 21.05.2026 | 14,19 | 14,58 | 14,10 | 14,44 | 0,21% | 2.225.581,00 |
| 20.05.2026 | 14,04 | 14,46 | 13,84 | 14,41 | 2,86% | 2.645.171,00 |
| 19.05.2026 | 14,43 | 14,52 | 14,00 | 14,01 | -3,31% | 2.160.104,00 |
| 18.05.2026 | 14,35 | 14,52 | 14,25 | 14,49 | 1,61% | 2.432.588,00 |
| 15.05.2026 | 14,41 | 14,41 | 14,12 | 14,26 | -2,26% | 3.627.550,00 |
| 14.05.2026 | 14,93 | 15,02 | 14,56 | 14,59 | -2,15% | 3.651.080,00 |
| 13.05.2026 | 14,70 | 14,97 | 14,63 | 14,91 | 0,74% | 4.093.745,00 |
| 12.05.2026 | 14,55 | 14,81 | 14,21 | 14,80 | 1,65% | 4.761.783,00 |
| 11.05.2026 | 15,09 | 15,15 | 14,24 | 14,56 | -1,89% | 6.185.938,00 |
| 08.05.2026 | 15,00 | 15,20 | 14,73 | 14,84 | -0,87% | 7.772.468,00 |
| 07.05.2026 | 13,10 | 15,00 | 13,10 | 14,97 | 17,87% | 14.486.642,00 |
| 06.05.2026 | 12,13 | 12,74 | 12,13 | 12,70 | 5,92% | 5.065.531,00 |
| 05.05.2026 | 11,93 | 12,10 | 11,78 | 11,99 | 0,67% | 3.984.140,00 |
| 04.05.2026 | 12,21 | 12,51 | 11,90 | 11,91 | -3,01% | 4.135.944,00 |
| 01.05.2026 | 12,35 | 12,44 | 12,20 | 12,28 | 0,41% | 4.638.430,00 |
| 30.04.2026 | 12,09 | 12,29 | 12,06 | 12,23 | 1,92% | 3.661.941,00 |
| 29.04.2026 | 12,36 | 12,52 | 11,95 | 12,00 | -3,77% | 3.627.388,00 |
| 28.04.2026 | 12,35 | 12,51 | 12,09 | 12,47 | 1,71% | 2.862.982,00 |
| 27.04.2026 | 12,60 | 12,71 | 12,24 | 12,26 | -4,44% | 4.443.725,00 |
| 24.04.2026 | 12,24 | 12,86 | 12,12 | 12,83 | 4,56% | 4.051.395,00 |
| 23.04.2026 | 12,25 | 12,43 | 12,12 | 12,27 | 0,25% | 1.876.116,00 |
| 22.04.2026 | 12,70 | 12,73 | 12,20 | 12,24 | -2,55% | 3.051.112,00 |
| 21.04.2026 | 12,90 | 12,90 | 12,50 | 12,56 | -2,86% | 1.897.894,00 |
| 20.04.2026 | 12,72 | 12,95 | 12,70 | 12,93 | 1,02% | 2.412.668,00 |
| 17.04.2026 | 12,47 | 12,98 | 12,47 | 12,80 | 3,23% | 4.482.179,00 |
| 16.04.2026 | 12,16 | 12,47 | 12,12 | 12,40 | 2,39% | 3.891.681,00 |
| 15.04.2026 | 12,36 | 12,49 | 12,03 | 12,11 | -1,94% | 3.293.474,00 |
| 14.04.2026 | 12,32 | 12,49 | 12,25 | 12,35 | 0,57% | 3.549.601,00 |
| 13.04.2026 | 11,97 | 12,34 | 11,89 | 12,28 | 2,25% | 4.460.597,00 |
| 10.04.2026 | 12,08 | 12,22 | 11,94 | 12,01 | 0,00% | 1.968.165,00 |
| 09.04.2026 | 11,87 | 12,24 | 11,84 | 12,01 | 0,25% | 3.635.950,00 |
| 08.04.2026 | 11,67 | 11,98 | 11,57 | 11,98 | 4,90% | 3.262.342,00 |
| 07.04.2026 | 11,48 | 11,60 | 11,38 | 11,42 | -0,87% | 3.633.062,00 |
| 06.04.2026 | 11,51 | 11,63 | 11,37 | 11,52 | 0,35% | 3.786.721,00 |
| 02.04.2026 | 11,16 | 11,49 | 10,98 | 11,48 | 2,23% | 3.859.621,00 |
| 01.04.2026 | 11,46 | 11,55 | 11,22 | 11,23 | -2,01% | 3.125.631,00 |
| 31.03.2026 | 11,46 | 11,66 | 11,28 | 11,46 | 0,00% | 7.471.853,00 |
| 30.03.2026 | 11,09 | 11,49 | 10,90 | 11,46 | 4,75% | 7.879.241,00 |
| 27.03.2026 | 11,09 | 11,28 | 10,70 | 10,94 | -2,06% | 10.348.249,00 |
| 26.03.2026 | 11,29 | 11,47 | 11,16 | 11,17 | -1,24% | 2.577.595,00 |
| 25.03.2026 | 11,49 | 11,56 | 11,17 | 11,31 | -0,18% | 2.685.851,00 |
| 24.03.2026 | 11,15 | 11,48 | 11,08 | 11,33 | 0,53% | 3.185.649,00 |
| 23.03.2026 | 11,49 | 11,63 | 11,25 | 11,27 | 0,18% | 3.699.842,00 |
| 20.03.2026 | 11,58 | 11,58 | 11,07 | 11,25 | -2,26% | 5.309.342,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,47 | 11,51 | -3,76% | 3.695.360,00 |
| 18.03.2026 | 12,05 | 12,24 | 11,87 | 11,96 | -0,17% | 3.355.294,00 |
| 17.03.2026 | 11,54 | 12,16 | 11,54 | 11,98 | 5,18% | 5.233.380,00 |
| 16.03.2026 | 11,28 | 11,54 | 11,24 | 11,39 | 2,34% | 4.958.421,00 |
| 13.03.2026 | 11,41 | 11,60 | 11,06 | 11,13 | -1,33% | 3.314.799,00 |
| 12.03.2026 | 11,75 | 11,87 | 11,27 | 11,28 | -4,73% | 4.967.193,00 |
| 11.03.2026 | 12,15 | 12,17 | 11,64 | 11,84 | -2,15% | 3.664.312,00 |
| 10.03.2026 | 12,18 | 12,28 | 12,01 | 12,10 | -1,22% | 3.577.689,00 |
| 09.03.2026 | 12,33 | 12,33 | 11,86 | 12,25 | -2,08% | 4.932.029,00 |
| 06.03.2026 | 12,77 | 12,77 | 12,36 | 12,51 | -1,50% | 2.127.875,00 |
| 05.03.2026 | 12,36 | 12,76 | 12,34 | 12,70 | 1,11% | 2.473.914,00 |
| 04.03.2026 | 12,67 | 12,74 | 12,39 | 12,56 | -0,95% | 4.473.508,00 |
| 03.03.2026 | 12,75 | 12,85 | 12,42 | 12,68 | -2,84% | 3.977.302,00 |
| 02.03.2026 | 13,25 | 13,35 | 12,99 | 13,05 | -2,54% | 3.679.497,00 |
| 27.02.2026 | 13,37 | 13,67 | 13,27 | 13,39 | -1,40% | 5.836.577,00 |
| 26.02.2026 | 13,22 | 13,66 | 13,12 | 13,58 | 3,43% | 7.885.587,00 |
| 25.02.2026 | 13,00 | 13,20 | 12,74 | 13,13 | 0,38% | 5.533.376,00 |
| 24.02.2026 | 13,30 | 13,33 | 13,04 | 13,08 | -1,65% | 6.305.326,00 |
| 23.02.2026 | 13,42 | 13,53 | 13,08 | 13,30 | -0,82% | 3.261.228,00 |
| 20.02.2026 | 13,83 | 13,89 | 13,17 | 13,41 | -3,46% | 6.366.723,00 |
| 19.02.2026 | 12,39 | 14,05 | 12,39 | 13,89 | 15,75% | 17.254.470,00 |
| 18.02.2026 | 12,38 | 12,39 | 11,95 | 12,00 | -2,60% | 5.972.135,00 |
| 17.02.2026 | 12,36 | 12,50 | 12,12 | 12,32 | -0,32% | 5.524.814,00 |
| 13.02.2026 | 12,42 | 12,55 | 12,22 | 12,36 | 0,16% | 4.140.197,00 |
| 12.02.2026 | 12,52 | 12,77 | 12,02 | 12,34 | -1,67% | 6.447.224,00 |
| 11.02.2026 | 12,84 | 12,96 | 12,49 | 12,55 | -2,49% | 2.450.767,00 |
| 10.02.2026 | 12,85 | 12,98 | 12,79 | 12,87 | 0,94% | 5.510.706,00 |
| 09.02.2026 | 12,65 | 12,90 | 12,51 | 12,75 | 0,71% | 4.571.941,00 |
| 06.02.2026 | 12,67 | 12,77 | 12,55 | 12,66 | 1,20% | 4.632.650,00 |
| 05.02.2026 | 12,42 | 12,87 | 12,31 | 12,51 | -3,92% | 5.397.424,00 |
| 04.02.2026 | 12,70 | 13,20 | 12,66 | 13,02 | 2,92% | 3.485.949,00 |
| 03.02.2026 | 12,53 | 12,69 | 12,36 | 12,65 | 0,72% | 3.458.491,00 |
| 02.02.2026 | 12,38 | 12,64 | 12,30 | 12,56 | 1,21% | 3.975.746,00 |
| 30.01.2026 | 12,40 | 12,68 | 12,21 | 12,41 | 0,24% | 7.467.913,00 |
| 29.01.2026 | 12,36 | 12,59 | 12,21 | 12,38 | 0,73% | 5.597.966,00 |
| 28.01.2026 | 12,83 | 12,87 | 12,24 | 12,29 | -3,83% | 6.054.965,00 |
| 27.01.2026 | 12,67 | 12,91 | 12,55 | 12,78 | -1,39% | 3.994.273,00 |
| 26.01.2026 | 13,26 | 13,44 | 12,89 | 12,96 | -2,11% | 3.683.053,00 |
| 23.01.2026 | 12,95 | 13,26 | 12,91 | 13,24 | 2,08% | 4.221.116,00 |
| 22.01.2026 | 13,22 | 13,34 | 12,83 | 12,97 | -1,59% | 3.995.935,00 |
| 21.01.2026 | 13,32 | 13,37 | 12,98 | 13,18 | 0,84% | 4.292.760,00 |
| 20.01.2026 | 13,47 | 13,54 | 13,01 | 13,07 | -3,61% | 4.050.763,00 |
| 16.01.2026 | 13,33 | 13,66 | 13,29 | 13,56 | 1,04% | 2.989.636,00 |
| 15.01.2026 | 13,54 | 13,61 | 13,24 | 13,42 | -0,81% | 3.560.297,00 |
| 14.01.2026 | 13,26 | 13,63 | 13,26 | 13,53 | 1,81% | 4.336.246,00 |
| 13.01.2026 | 13,26 | 13,37 | 13,07 | 13,29 | 0,30% | 3.189.978,00 |
| 12.01.2026 | 13,25 | 13,42 | 13,11 | 13,25 | -0,23% | 4.079.805,00 |
| 09.01.2026 | 13,37 | 13,45 | 12,98 | 13,28 | 0,99% | 4.874.907,00 |
| 08.01.2026 | 12,78 | 13,39 | 12,74 | 13,15 | 2,18% | 5.135.923,00 |
| 07.01.2026 | 13,33 | 13,47 | 12,87 | 12,87 | -2,57% | 5.295.455,00 |
| 06.01.2026 | 13,05 | 13,42 | 12,99 | 13,21 | 0,99% | 7.579.006,00 |