39,570$
-5,31%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 40,68 | 40,97 | 39,20 | 39,58 | -5,29% | 375.127,00 |
| 31.07.2025 | 39,91 | 42,63 | 39,20 | 41,79 | 5,42% | 540.213,00 |
| 30.07.2025 | 39,77 | 40,20 | 39,21 | 39,64 | -0,28% | 303.369,00 |
| 29.07.2025 | 40,07 | 40,27 | 39,42 | 39,75 | -0,28% | 175.190,00 |
| 28.07.2025 | 39,66 | 40,25 | 39,65 | 39,86 | -0,15% | 191.434,00 |
| 25.07.2025 | 39,72 | 39,95 | 39,62 | 39,92 | -0,08% | 126.851,00 |
| 24.07.2025 | 40,06 | 40,35 | 39,92 | 39,95 | -0,20% | 144.354,00 |
| 23.07.2025 | 39,85 | 40,25 | 39,66 | 40,03 | 1,32% | 148.240,00 |
| 22.07.2025 | 39,26 | 39,59 | 38,69 | 39,51 | 0,53% | 193.079,00 |
| 21.07.2025 | 40,04 | 40,25 | 39,28 | 39,30 | -1,90% | 154.787,00 |
| 18.07.2025 | 40,15 | 40,57 | 39,82 | 40,06 | -0,02% | 220.753,00 |
| 17.07.2025 | 39,60 | 40,43 | 39,53 | 40,07 | 1,11% | 263.515,00 |
| 16.07.2025 | 39,10 | 39,63 | 38,47 | 39,63 | 2,27% | 196.815,00 |
| 15.07.2025 | 39,69 | 39,73 | 38,38 | 38,75 | -2,25% | 437.923,00 |
| 14.07.2025 | 39,31 | 39,85 | 39,21 | 39,64 | 0,87% | 412.724,00 |
| 11.07.2025 | 38,81 | 39,35 | 38,70 | 39,30 | 0,49% | 215.400,00 |
| 10.07.2025 | 37,94 | 39,34 | 37,84 | 39,11 | 3,33% | 375.176,00 |
| 09.07.2025 | 37,88 | 38,03 | 37,55 | 37,85 | 0,16% | 241.396,00 |
| 08.07.2025 | 38,05 | 38,26 | 37,21 | 37,79 | -0,50% | 352.550,00 |
| 07.07.2025 | 37,63 | 38,36 | 37,26 | 37,98 | 1,20% | 401.279,00 |
| 03.07.2025 | 36,61 | 37,56 | 36,61 | 37,53 | 2,18% | 16.192,00 |
| 02.07.2025 | 35,69 | 36,77 | 35,69 | 36,73 | 2,94% | 36.386,00 |
| 01.07.2025 | 35,39 | 35,96 | 35,02 | 35,68 | 1,25% | 36.858,00 |
| 30.06.2025 | 35,47 | 35,68 | 35,21 | 35,24 | -0,20% | 31.459,00 |
| 27.06.2025 | 34,34 | 35,32 | 34,34 | 35,31 | 3,19% | 54.855,00 |
| 26.06.2025 | 33,46 | 34,28 | 33,46 | 34,22 | 2,75% | 33.258,00 |
| 25.06.2025 | 32,90 | 33,47 | 32,90 | 33,30 | 0,91% | 37.257,00 |
| 24.06.2025 | 32,71 | 33,14 | 32,66 | 33,01 | 2,01% | 24.768,00 |
| 23.06.2025 | 31,32 | 32,37 | 31,32 | 32,36 | 2,20% | 17.175,00 |
| 20.06.2025 | 31,87 | 31,87 | 31,39 | 31,66 | 0,70% | 34.749,00 |
| 18.06.2025 | 31,35 | 31,73 | 31,33 | 31,44 | 0,32% | 21.123,00 |
| 17.06.2025 | 31,63 | 31,64 | 31,26 | 31,34 | -1,21% | 19.675,00 |
| 16.06.2025 | 31,45 | 32,06 | 31,44 | 31,73 | 1,75% | 27.880,00 |
| 13.06.2025 | 31,35 | 31,61 | 31,12 | 31,18 | -1,70% | 51.446,00 |
| 12.06.2025 | 31,43 | 31,84 | 31,32 | 31,72 | 0,55% | 24.250,00 |
| 11.06.2025 | 31,49 | 32,18 | 31,49 | 31,55 | 0,37% | 41.614,00 |
| 10.06.2025 | 31,05 | 31,49 | 31,03 | 31,43 | 0,61% | 53.522,00 |
| 09.06.2025 | 30,26 | 31,42 | 30,22 | 31,24 | 2,48% | 39.736,00 |
| 06.06.2025 | 30,57 | 30,57 | 30,22 | 30,49 | 1,52% | 21.296,00 |
| 05.06.2025 | 29,91 | 30,12 | 29,81 | 30,03 | 0,15% | 31.345,00 |
| 04.06.2025 | 29,52 | 30,05 | 29,27 | 29,99 | 1,15% | 45.351,00 |
| 03.06.2025 | 29,94 | 29,94 | 29,65 | 29,65 | -0,62% | 24.499,00 |
| 02.06.2025 | 29,83 | 29,92 | 29,65 | 29,83 | -0,73% | 14.013,00 |
| 30.05.2025 | 30,15 | 30,15 | 29,88 | 30,05 | 0,00% | 32.448,00 |
| 29.05.2025 | 30,08 | 30,14 | 29,90 | 30,05 | 0,20% | 13.005,00 |
| 28.05.2025 | 30,17 | 30,24 | 29,99 | 29,99 | -1,17% | 17.963,00 |
| 27.05.2025 | 29,71 | 30,36 | 29,70 | 30,35 | 3,71% | 21.386,00 |
| 23.05.2025 | 29,31 | 29,42 | 29,16 | 29,26 | -0,65% | 42.056,00 |
| 22.05.2025 | 29,58 | 29,69 | 29,42 | 29,45 | -0,34% | 46.847,00 |
| 21.05.2025 | 29,73 | 29,95 | 29,50 | 29,55 | -1,81% | 39.091,00 |
| 20.05.2025 | 30,00 | 30,30 | 29,81 | 30,09 | -0,45% | 25.955,00 |
| 19.05.2025 | 29,73 | 30,23 | 29,72 | 30,23 | -0,03% | 36.506,00 |
| 16.05.2025 | 30,37 | 30,45 | 29,90 | 30,24 | -0,81% | 63.216,00 |
| 15.05.2025 | 30,71 | 30,77 | 30,30 | 30,49 | 0,45% | 47.646,00 |
| 14.05.2025 | 30,39 | 30,59 | 30,28 | 30,35 | -0,26% | 53.831,00 |
| 13.05.2025 | 30,50 | 30,65 | 30,26 | 30,43 | 1,13% | 31.029,00 |
| 12.05.2025 | 30,27 | 30,80 | 30,00 | 30,09 | 2,35% | 67.269,00 |
| 09.05.2025 | 29,75 | 29,80 | 29,13 | 29,40 | -0,41% | 32.034,00 |
| 08.05.2025 | 29,02 | 29,89 | 28,74 | 29,52 | 2,40% | 46.319,00 |
| 07.05.2025 | 29,09 | 29,43 | 28,77 | 28,83 | -0,36% | 60.609,00 |
| 06.05.2025 | 27,85 | 29,45 | 27,85 | 28,93 | 3,03% | 35.337,00 |
| 05.05.2025 | 27,63 | 28,40 | 27,49 | 28,08 | 0,90% | 33.935,00 |
| 02.05.2025 | 28,30 | 28,52 | 27,36 | 27,83 | -1,38% | 64.422,00 |
| 01.05.2025 | 27,07 | 29,01 | 27,07 | 28,22 | 4,71% | 47.760,00 |
| 30.04.2025 | 26,34 | 27,00 | 26,31 | 26,95 | 1,01% | 39.336,00 |
| 29.04.2025 | 26,94 | 26,97 | 26,59 | 26,68 | -0,97% | 15.535,00 |
| 28.04.2025 | 27,19 | 27,22 | 26,57 | 26,94 | -0,11% | 16.162,00 |
| 25.04.2025 | 26,57 | 27,03 | 26,55 | 26,97 | 0,11% | 31.832,00 |
| 24.04.2025 | 26,65 | 27,16 | 26,65 | 26,94 | 1,66% | 26.060,00 |
| 23.04.2025 | 27,21 | 27,36 | 26,25 | 26,50 | 0,30% | 41.735,00 |
| 22.04.2025 | 25,76 | 26,55 | 25,76 | 26,42 | 3,81% | 42.865,00 |
| 21.04.2025 | 26,40 | 26,54 | 25,02 | 25,45 | -4,36% | 23.837,00 |
| 17.04.2025 | 26,92 | 26,92 | 26,53 | 26,61 | -0,22% | 27.937,00 |
| 16.04.2025 | 26,70 | 26,71 | 26,37 | 26,67 | 0,57% | 25.310,00 |
| 15.04.2025 | 26,94 | 26,94 | 26,48 | 26,52 | -0,54% | 17.317,00 |
| 14.04.2025 | 26,45 | 26,92 | 26,41 | 26,67 | 1,93% | 31.341,00 |
| 11.04.2025 | 25,48 | 26,31 | 25,40 | 26,16 | 1,47% | 38.119,00 |
| 10.04.2025 | 25,32 | 26,23 | 25,13 | 25,78 | -1,19% | 51.895,00 |
| 09.04.2025 | 23,18 | 26,52 | 23,14 | 26,09 | 11,78% | 67.585,00 |
| 08.04.2025 | 24,04 | 25,33 | 23,01 | 23,34 | -0,04% | 46.481,00 |
| 07.04.2025 | 22,68 | 25,12 | 22,68 | 23,35 | 1,61% | 42.540,00 |
| 04.04.2025 | 23,68 | 23,71 | 22,71 | 22,98 | -5,35% | 48.258,00 |
| 03.04.2025 | 25,88 | 25,89 | 24,18 | 24,28 | -8,76% | 45.633,00 |
| 02.04.2025 | 26,22 | 26,64 | 26,00 | 26,61 | 0,91% | 27.900,00 |
| 01.04.2025 | 25,98 | 26,61 | 25,98 | 26,37 | 2,17% | 36.886,00 |
| 31.03.2025 | 25,63 | 26,05 | 25,57 | 25,81 | -0,27% | 23.769,00 |
| 28.03.2025 | 26,67 | 26,67 | 25,67 | 25,88 | -2,93% | 29.684,00 |
| 27.03.2025 | 26,69 | 26,74 | 26,42 | 26,66 | 0,15% | 28.625,00 |
| 26.03.2025 | 26,86 | 26,90 | 26,43 | 26,62 | -0,11% | 29.972,00 |
| 25.03.2025 | 26,55 | 26,67 | 26,37 | 26,65 | 0,38% | 17.972,00 |
| 24.03.2025 | 26,18 | 26,72 | 26,18 | 26,55 | 4,04% | 15.047,00 |
| 21.03.2025 | 25,87 | 25,87 | 25,37 | 25,52 | -1,77% | 37.925,00 |
| 20.03.2025 | 25,68 | 26,51 | 25,68 | 25,98 | -0,12% | 28.290,00 |
| 19.03.2025 | 25,46 | 26,28 | 25,46 | 26,01 | 2,48% | 24.232,00 |
| 18.03.2025 | 24,72 | 25,51 | 24,72 | 25,38 | 1,32% | 24.997,00 |
| 17.03.2025 | 24,95 | 25,11 | 24,79 | 25,05 | 1,87% | 14.069,00 |
| 14.03.2025 | 24,28 | 24,62 | 24,13 | 24,59 | 2,76% | 20.409,00 |
| 13.03.2025 | 23,83 | 24,15 | 23,74 | 23,93 | 0,55% | 31.506,00 |
| 12.03.2025 | 24,26 | 24,26 | 23,54 | 23,80 | -0,54% | 27.849,00 |
| 11.03.2025 | 24,07 | 24,18 | 23,52 | 23,93 | 1,06% | 33.644,00 |