4,830$
-3,78%
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,97 | 4,99 | 4,77 | 4,84 | -3,49% | 375.313,00 |
| 26.03.2026 | 4,98 | 5,08 | 4,98 | 5,02 | -0,50% | 260.143,00 |
| 25.03.2026 | 5,08 | 5,10 | 4,99 | 5,04 | -0,20% | 350.877,00 |
| 24.03.2026 | 4,89 | 5,12 | 4,88 | 5,05 | 2,96% | 433.138,00 |
| 23.03.2026 | 4,90 | 4,97 | 4,86 | 4,91 | 1,13% | 227.831,00 |
| 20.03.2026 | 4,93 | 4,96 | 4,81 | 4,85 | -1,62% | 599.543,00 |
| 19.03.2026 | 4,95 | 5,04 | 4,88 | 4,93 | -1,99% | 293.732,00 |
| 18.03.2026 | 5,05 | 5,21 | 4,99 | 5,03 | -0,20% | 509.185,00 |
| 17.03.2026 | 4,95 | 5,05 | 4,92 | 5,04 | 2,23% | 491.803,00 |
| 16.03.2026 | 4,88 | 4,98 | 4,80 | 4,93 | 1,02% | 598.263,00 |
| 13.03.2026 | 4,89 | 4,98 | 4,75 | 4,88 | 0,21% | 452.422,00 |
| 12.03.2026 | 5,05 | 5,13 | 4,67 | 4,87 | -2,60% | 897.811,00 |
| 11.03.2026 | 4,56 | 5,10 | 4,50 | 5,00 | 20,48% | 2.768.346,00 |
| 10.03.2026 | 4,06 | 4,26 | 4,05 | 4,15 | 0,97% | 159.222,00 |
| 09.03.2026 | 4,02 | 4,12 | 3,84 | 4,11 | 0,74% | 486.725,00 |
| 06.03.2026 | 4,04 | 4,14 | 3,97 | 4,08 | -0,97% | 209.997,00 |
| 05.03.2026 | 4,15 | 4,21 | 4,12 | 4,12 | -1,67% | 96.071,00 |
| 04.03.2026 | 4,15 | 4,26 | 4,15 | 4,19 | 1,45% | 257.924,00 |
| 03.03.2026 | 4,05 | 4,20 | 3,98 | 4,13 | 0,00% | 372.530,00 |
| 02.03.2026 | 4,13 | 4,16 | 4,02 | 4,13 | -1,43% | 357.526,00 |
| 27.02.2026 | 4,15 | 4,32 | 4,12 | 4,19 | 0,24% | 232.420,00 |
| 26.02.2026 | 4,06 | 4,20 | 4,03 | 4,18 | 2,70% | 195.625,00 |
| 25.02.2026 | 4,05 | 4,08 | 3,99 | 4,07 | 0,99% | 64.711,00 |
| 24.02.2026 | 4,05 | 4,10 | 4,00 | 4,03 | -0,25% | 198.546,00 |
| 23.02.2026 | 4,12 | 4,17 | 4,02 | 4,04 | -2,88% | 232.318,00 |
| 20.02.2026 | 4,13 | 4,23 | 4,07 | 4,16 | 0,97% | 275.279,00 |
| 19.02.2026 | 4,05 | 4,15 | 4,03 | 4,12 | 1,48% | 251.084,00 |
| 18.02.2026 | 4,00 | 4,08 | 4,00 | 4,06 | 1,50% | 171.048,00 |
| 17.02.2026 | 4,02 | 4,04 | 3,93 | 4,00 | -0,25% | 126.469,00 |
| 13.02.2026 | 3,95 | 4,10 | 3,94 | 4,01 | 1,01% | 125.526,00 |
| 12.02.2026 | 4,08 | 4,08 | 3,89 | 3,97 | -2,22% | 178.289,00 |
| 11.02.2026 | 4,11 | 4,15 | 3,94 | 4,06 | -1,22% | 213.686,00 |
| 10.02.2026 | 4,18 | 4,25 | 4,11 | 4,11 | -0,96% | 224.306,00 |
| 09.02.2026 | 4,22 | 4,29 | 4,15 | 4,15 | -1,19% | 199.678,00 |
| 06.02.2026 | 4,03 | 4,27 | 4,03 | 4,20 | 5,26% | 470.261,00 |
| 05.02.2026 | 4,00 | 4,10 | 3,96 | 3,99 | -1,24% | 489.013,00 |
| 04.02.2026 | 4,00 | 4,11 | 3,97 | 4,04 | 1,51% | 227.825,00 |
| 03.02.2026 | 4,09 | 4,11 | 3,97 | 3,98 | -2,21% | 187.104,00 |
| 02.02.2026 | 3,99 | 4,10 | 3,97 | 4,07 | 2,26% | 246.835,00 |
| 30.01.2026 | 3,90 | 4,00 | 3,87 | 3,98 | 1,02% | 263.806,00 |
| 29.01.2026 | 3,83 | 3,99 | 3,83 | 3,94 | 2,87% | 286.612,00 |
| 28.01.2026 | 3,93 | 3,95 | 3,82 | 3,83 | -2,54% | 73.706,00 |
| 27.01.2026 | 3,93 | 3,96 | 3,90 | 3,93 | -0,25% | 67.109,00 |
| 26.01.2026 | 3,96 | 3,98 | 3,90 | 3,94 | -0,51% | 87.847,00 |
| 23.01.2026 | 4,00 | 4,05 | 3,92 | 3,96 | -1,25% | 138.596,00 |
| 22.01.2026 | 4,00 | 4,04 | 3,96 | 4,01 | 0,25% | 173.645,00 |
| 21.01.2026 | 3,94 | 4,05 | 3,94 | 4,00 | 1,78% | 263.269,00 |
| 20.01.2026 | 3,77 | 3,95 | 3,77 | 3,93 | 3,15% | 199.329,00 |
| 16.01.2026 | 3,77 | 3,84 | 3,70 | 3,81 | 1,06% | 120.529,00 |
| 15.01.2026 | 3,84 | 3,84 | 3,74 | 3,77 | -1,31% | 164.704,00 |
| 14.01.2026 | 3,83 | 3,93 | 3,81 | 3,82 | -0,26% | 175.312,00 |
| 13.01.2026 | 3,90 | 3,95 | 3,79 | 3,83 | -1,79% | 265.555,00 |
| 12.01.2026 | 3,75 | 3,94 | 3,73 | 3,90 | 3,72% | 247.291,00 |
| 09.01.2026 | 3,65 | 3,79 | 3,60 | 3,76 | 3,30% | 194.702,00 |
| 08.01.2026 | 3,54 | 3,67 | 3,50 | 3,64 | 2,54% | 167.279,00 |
| 07.01.2026 | 3,71 | 3,72 | 3,49 | 3,55 | -4,57% | 249.139,00 |
| 06.01.2026 | 3,65 | 3,74 | 3,64 | 3,72 | 2,48% | 134.839,00 |
| 05.01.2026 | 3,73 | 3,78 | 3,63 | 3,63 | -2,94% | 79.933,00 |
| 02.01.2026 | 3,76 | 3,79 | 3,72 | 3,74 | 0,00% | 173.996,00 |
| 31.12.2025 | 3,73 | 3,76 | 3,68 | 3,74 | 0,27% | 123.972,00 |
| 30.12.2025 | 3,72 | 3,77 | 3,72 | 3,73 | 0,00% | 88.085,00 |
| 29.12.2025 | 3,73 | 3,75 | 3,69 | 3,73 | 0,00% | 77.726,00 |
| 26.12.2025 | 3,79 | 3,81 | 3,73 | 3,73 | -1,84% | 253.835,00 |
| 24.12.2025 | 3,67 | 4,07 | 3,67 | 3,80 | 3,54% | 121.846,00 |
| 23.12.2025 | 3,67 | 3,71 | 3,62 | 3,67 | -1,61% | 154.588,00 |
| 22.12.2025 | 3,70 | 3,77 | 3,70 | 3,73 | 0,81% | 74.244,00 |
| 19.12.2025 | 3,72 | 3,75 | 3,66 | 3,70 | -0,80% | 173.954,00 |
| 18.12.2025 | 3,72 | 3,77 | 3,71 | 3,73 | 0,54% | 152.237,00 |
| 17.12.2025 | 3,82 | 3,87 | 3,68 | 3,71 | -3,13% | 151.901,00 |
| 16.12.2025 | 3,78 | 3,86 | 3,75 | 3,83 | 1,32% | 439.978,00 |
| 15.12.2025 | 3,86 | 3,88 | 3,74 | 3,78 | -1,82% | 131.222,00 |
| 12.12.2025 | 3,81 | 3,87 | 3,80 | 3,85 | 1,05% | 234.715,00 |
| 11.12.2025 | 3,82 | 3,85 | 3,80 | 3,81 | 0,26% | 168.943,00 |
| 10.12.2025 | 3,76 | 3,85 | 3,74 | 3,80 | 1,06% | 561.592,00 |
| 09.12.2025 | 3,74 | 3,80 | 3,74 | 3,76 | 0,80% | 92.647,00 |
| 08.12.2025 | 3,72 | 3,84 | 3,69 | 3,73 | 0,81% | 197.353,00 |
| 05.12.2025 | 3,84 | 3,84 | 3,68 | 3,70 | -3,39% | 187.711,00 |
| 04.12.2025 | 3,93 | 3,97 | 3,80 | 3,83 | -3,28% | 143.952,00 |
| 03.12.2025 | 3,86 | 3,97 | 3,81 | 3,96 | 2,59% | 222.450,00 |
| 02.12.2025 | 3,84 | 3,96 | 3,81 | 3,86 | 0,26% | 596.195,00 |
| 01.12.2025 | 3,71 | 3,92 | 3,68 | 3,85 | 2,94% | 234.450,00 |
| 28.11.2025 | 3,69 | 3,75 | 3,66 | 3,74 | 1,08% | 117.587,00 |
| 26.11.2025 | 3,65 | 3,72 | 3,64 | 3,70 | 0,54% | 192.430,00 |
| 25.11.2025 | 3,63 | 3,74 | 3,63 | 3,68 | 2,22% | 163.045,00 |
| 24.11.2025 | 3,60 | 3,69 | 3,59 | 3,60 | 0,56% | 98.133,00 |
| 21.11.2025 | 3,50 | 3,64 | 3,48 | 3,58 | 2,58% | 212.312,00 |
| 20.11.2025 | 3,54 | 3,61 | 3,45 | 3,49 | -0,29% | 227.223,00 |
| 19.11.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,45% | 230.754,00 |
| 18.11.2025 | 3,47 | 3,51 | 3,45 | 3,45 | -1,43% | 127.488,00 |
| 17.11.2025 | 3,65 | 3,66 | 3,49 | 3,50 | -4,63% | 118.885,00 |
| 14.11.2025 | 3,65 | 3,73 | 3,52 | 3,67 | 0,55% | 257.693,00 |
| 13.11.2025 | 3,63 | 3,75 | 3,59 | 3,65 | 0,55% | 364.909,00 |
| 12.11.2025 | 3,71 | 3,77 | 3,61 | 3,63 | -2,16% | 203.034,00 |
| 11.11.2025 | 3,68 | 3,74 | 3,67 | 3,71 | 1,64% | 195.845,00 |
| 10.11.2025 | 3,58 | 3,66 | 3,50 | 3,65 | 2,53% | 290.586,00 |
| 07.11.2025 | 3,58 | 3,59 | 3,45 | 3,56 | -0,56% | 273.116,00 |
| 06.11.2025 | 3,62 | 3,72 | 3,57 | 3,58 | -1,10% | 321.995,00 |
| 05.11.2025 | 3,42 | 3,71 | 3,40 | 3,62 | 10,37% | 616.744,00 |
| 04.11.2025 | 3,25 | 3,33 | 3,24 | 3,28 | 0,61% | 117.946,00 |
| 03.11.2025 | 3,45 | 3,50 | 3,24 | 3,26 | -6,05% | 221.513,00 |