11,300€
2,73%
Echtzeit-Aktienkurs Acadian Timber Corp.
Bid:
Ask:
Aktienkurse zur Acadian Timber Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 11,30 | 11,30 | 11,10 | 11,10 | 0,91% | - |
| 15.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 14.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 11.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 10.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 09.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 08.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | 376,00 |
| 07.07.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 0,88% | 167,00 |
| 04.07.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 3,64% | 85,00 |
| 03.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 02.07.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 6,48% | 290,00 |
| 01.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 30.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 27.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 26.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 25.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 205,00 |
| 24.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 23.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 19.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 16.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 13.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | - |
| 11.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 10.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 06.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 05.06.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 0,00% | 265,00 |
| 04.06.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 6,25% | 485,00 |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 02.06.2025 | 11,30 | 11,70 | 11,20 | 11,70 | 4,46% | 287,00 |
| 30.05.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 29.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 27.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 26.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 23.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 22.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 21.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 20.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 19.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 16.05.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 15.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 14.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 13.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 12.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.05.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 08.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 07.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 05.05.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -3,57% | - |
| 02.05.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | 20,00 |
| 30.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 29.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 25.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 24.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 23.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 22.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 17.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 347,00 |
| 16.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 15.04.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 14.04.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | 46,00 |
| 11.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 10.04.2025 | 10,70 | 10,70 | 10,50 | 10,50 | 2,94% | - |
| 09.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 07.04.2025 | 10,50 | 11,10 | 10,50 | 10,50 | -3,67% | 803,00 |
| 04.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 03.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.04.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -0,91% | - |
| 01.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 31.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | 44,00 |
| 28.03.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | 1.340,00 |
| 27.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 25.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.03.2025 | 11,00 | 11,80 | 11,00 | 11,40 | 0,00% | 1.446,00 |
| 21.03.2025 | 11,20 | 11,40 | 10,90 | 11,40 | 3,64% | 1.938,00 |
| 20.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 18.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 17.03.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | 1.493,00 |
| 14.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 13.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 12.03.2025 | 10,60 | 11,20 | 10,60 | 11,20 | 0,90% | 20,00 |
| 11.03.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 1,83% | 1.756,00 |
| 10.03.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -2,68% | 150,00 |
| 07.03.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | 50,00 |
| 06.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 05.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | -0,87% | 200,00 |
| 04.03.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | 948,00 |
| 03.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 28.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 27.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 26.02.2025 | 11,40 | 12,30 | 11,20 | 11,20 | -5,08% | 100,00 |
| 25.02.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | 200,00 |
| 24.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |