11,150€
2,29%
Echtzeit-Aktienkurs Acadian Timber Corp.
Bid:
Ask:
Aktienkurse zur Acadian Timber Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 19.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 18.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 17.02.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 4,39% | 90,00 |
| 14.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 11.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 10.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 200,00 |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 05.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 04.02.2025 | 11,10 | 11,90 | 11,10 | 11,90 | 6,25% | 50,00 |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 31.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 30.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 29.01.2025 | 11,30 | 11,90 | 11,30 | 11,90 | 5,31% | 610,00 |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 27.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 23.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 22.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 21.01.2025 | 11,10 | 11,70 | 11,10 | 11,70 | 0,00% | 517,00 |
| 20.01.2025 | 11,20 | 11,70 | 11,20 | 11,70 | -2,50% | 300,00 |
| 17.01.2025 | 11,30 | 12,00 | 11,30 | 12,00 | 6,19% | 2.300,00 |
| 16.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 15.01.2025 | 11,30 | 11,90 | 11,30 | 11,90 | 0,85% | 30,00 |
| 14.01.2025 | 11,20 | 11,80 | 11,20 | 11,80 | 3,51% | 40,00 |
| 13.01.2025 | 11,30 | 12,00 | 11,30 | 11,40 | 0,00% | 250,00 |
| 10.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 09.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 08.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 07.01.2025 | 11,60 | 12,00 | 11,60 | 12,00 | 0,00% | 112,00 |
| 06.01.2025 | 12,30 | 12,30 | 11,70 | 12,00 | 2,56% | 105,00 |
| 03.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 02.01.2025 | 11,40 | 12,20 | 11,40 | 12,20 | -0,81% | 527,00 |
| 30.12.2024 | 11,60 | 12,30 | 11,60 | 12,30 | 4,24% | 100,00 |
| 27.12.2024 | 11,70 | 11,80 | 11,70 | 11,80 | -3,28% | - |
| 23.12.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 4,27% | 200,00 |
| 20.12.2024 | 11,70 | 12,10 | 11,70 | 11,70 | 0,00% | 952,00 |
| 19.12.2024 | 12,20 | 12,20 | 11,60 | 11,70 | 0,00% | 483,00 |
| 18.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 17.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 11.12.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 5,04% | 231,00 |