82,150$
2,20%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 81,57 | 82,46 | 81,54 | 82,15 | 2,20% | 24.730,00 |
| 09.07.2026 | 78,28 | 81,06 | 77,91 | 80,38 | 3,86% | 384.565,00 |
| 08.07.2026 | 77,85 | 79,00 | 76,93 | 77,39 | -1,14% | 311.152,00 |
| 07.07.2026 | 78,31 | 79,26 | 77,54 | 78,28 | -1,10% | 448.311,00 |
| 06.07.2026 | 73,80 | 79,43 | 72,66 | 79,15 | 8,29% | 729.834,00 |
| 02.07.2026 | 73,29 | 75,15 | 72,07 | 73,09 | 1,54% | 388.401,00 |
| 01.07.2026 | 71,33 | 74,19 | 70,99 | 71,98 | 0,64% | 473.378,00 |
| 30.06.2026 | 71,28 | 71,98 | 70,48 | 71,52 | 0,49% | 466.960,00 |
| 29.06.2026 | 72,65 | 73,00 | 69,92 | 71,17 | -1,43% | 447.677,00 |
| 26.06.2026 | 71,79 | 73,00 | 70,30 | 72,20 | 3,48% | 1.412.889,00 |
| 25.06.2026 | 71,33 | 72,47 | 69,29 | 69,77 | -0,87% | 653.289,00 |
| 24.06.2026 | 72,89 | 72,90 | 69,97 | 70,38 | -3,60% | 605.704,00 |
| 23.06.2026 | 71,83 | 74,54 | 71,81 | 73,01 | -1,19% | 434.839,00 |
| 22.06.2026 | 74,96 | 75,84 | 73,40 | 73,89 | -1,68% | 718.546,00 |
| 18.06.2026 | 75,88 | 76,14 | 69,52 | 75,15 | -9,15% | 2.999.676,00 |
| 17.06.2026 | 82,88 | 85,73 | 82,59 | 82,72 | 0,47% | 463.199,00 |
| 16.06.2026 | 81,37 | 82,94 | 80,92 | 82,33 | 2,18% | 392.150,00 |
| 15.06.2026 | 80,04 | 83,80 | 79,14 | 80,57 | 2,58% | 691.893,00 |
| 12.06.2026 | 77,73 | 79,15 | 76,90 | 78,54 | 1,08% | 246.343,00 |
| 11.06.2026 | 77,13 | 79,06 | 75,98 | 77,70 | 2,13% | 334.009,00 |
| 10.06.2026 | 76,49 | 78,62 | 75,45 | 76,08 | -1,63% | 257.077,00 |
| 09.06.2026 | 78,11 | 79,00 | 75,70 | 77,34 | 0,40% | 343.242,00 |
| 08.06.2026 | 76,22 | 77,38 | 74,79 | 77,03 | 4,09% | 484.428,00 |
| 05.06.2026 | 74,81 | 75,19 | 72,87 | 74,00 | -2,40% | 306.150,00 |
| 04.06.2026 | 72,51 | 75,99 | 72,50 | 75,82 | 4,93% | 318.266,00 |
| 03.06.2026 | 73,25 | 73,25 | 70,65 | 72,26 | -0,61% | 455.265,00 |
| 02.06.2026 | 72,30 | 73,79 | 72,26 | 72,70 | 0,55% | 258.285,00 |
| 01.06.2026 | 72,02 | 73,22 | 71,37 | 72,30 | -0,01% | 295.167,00 |
| 29.05.2026 | 72,36 | 73,16 | 71,75 | 72,31 | -0,55% | 409.861,00 |
| 28.05.2026 | 73,85 | 74,06 | 72,22 | 72,71 | -2,40% | 351.486,00 |
| 27.05.2026 | 75,33 | 75,77 | 73,59 | 74,50 | -1,30% | 657.484,00 |
| 26.05.2026 | 72,58 | 76,13 | 71,80 | 75,48 | 5,45% | 613.724,00 |
| 22.05.2026 | 73,59 | 74,52 | 71,53 | 71,58 | -1,36% | 529.376,00 |
| 21.05.2026 | 70,27 | 72,62 | 69,63 | 72,57 | 2,04% | 405.866,00 |
| 20.05.2026 | 68,71 | 71,47 | 68,07 | 71,12 | 4,42% | 653.230,00 |
| 19.05.2026 | 68,70 | 69,07 | 67,69 | 68,11 | -1,77% | 385.815,00 |
| 18.05.2026 | 68,82 | 71,14 | 68,27 | 69,34 | 0,76% | 340.111,00 |
| 15.05.2026 | 70,15 | 70,61 | 67,24 | 68,82 | -3,37% | 294.398,00 |
| 14.05.2026 | 70,40 | 71,24 | 69,56 | 71,22 | 1,42% | 396.681,00 |
| 13.05.2026 | 70,43 | 71,30 | 69,88 | 70,22 | -0,44% | 502.972,00 |
| 12.05.2026 | 72,30 | 72,30 | 69,13 | 70,53 | -2,56% | 286.782,00 |
| 11.05.2026 | 69,05 | 73,10 | 69,00 | 72,38 | 5,46% | 517.016,00 |
| 08.05.2026 | 67,71 | 69,00 | 66,32 | 68,63 | 3,16% | 259.279,00 |
| 07.05.2026 | 67,82 | 68,07 | 66,41 | 66,53 | -2,00% | 236.897,00 |
| 06.05.2026 | 69,14 | 69,47 | 67,71 | 67,89 | -0,66% | 260.798,00 |
| 05.05.2026 | 68,01 | 68,39 | 67,18 | 68,34 | 1,17% | 318.300,00 |
| 04.05.2026 | 65,38 | 67,97 | 65,38 | 67,55 | 3,15% | 418.629,00 |
| 01.05.2026 | 67,51 | 68,34 | 63,67 | 65,49 | -2,76% | 525.331,00 |
| 30.04.2026 | 64,95 | 68,59 | 62,48 | 67,35 | 3,49% | 558.400,00 |
| 29.04.2026 | 66,86 | 66,86 | 64,96 | 65,08 | -2,74% | 459.402,00 |
| 28.04.2026 | 67,46 | 67,71 | 65,76 | 66,91 | -1,86% | 313.063,00 |
| 27.04.2026 | 67,72 | 68,63 | 67,72 | 68,18 | 0,59% | 256.347,00 |
| 24.04.2026 | 66,97 | 68,16 | 66,21 | 67,78 | 1,25% | 209.398,00 |
| 23.04.2026 | 67,72 | 68,43 | 66,60 | 66,94 | -1,08% | 187.354,00 |
| 22.04.2026 | 66,49 | 69,87 | 66,48 | 67,67 | 2,87% | 361.894,00 |
| 21.04.2026 | 66,87 | 67,98 | 65,60 | 65,78 | -1,38% | 270.163,00 |
| 20.04.2026 | 66,66 | 67,63 | 66,66 | 66,70 | -0,01% | 221.365,00 |
| 17.04.2026 | 67,75 | 68,82 | 66,65 | 66,71 | 0,45% | 395.085,00 |
| 16.04.2026 | 66,68 | 67,58 | 65,96 | 66,41 | -0,42% | 289.523,00 |
| 15.04.2026 | 64,73 | 66,72 | 64,55 | 66,69 | 2,65% | 331.044,00 |
| 14.04.2026 | 63,90 | 65,76 | 63,67 | 64,97 | 2,41% | 304.853,00 |
| 13.04.2026 | 61,06 | 63,45 | 61,03 | 63,44 | 2,44% | 323.270,00 |
| 10.04.2026 | 61,81 | 62,07 | 61,07 | 61,93 | 0,11% | 288.001,00 |
| 09.04.2026 | 59,00 | 62,25 | 59,00 | 61,86 | 4,09% | 506.918,00 |
| 08.04.2026 | 59,18 | 60,24 | 58,16 | 59,43 | 5,62% | 554.754,00 |
| 07.04.2026 | 55,65 | 56,71 | 54,93 | 56,27 | 0,50% | 284.351,00 |
| 06.04.2026 | 55,28 | 56,04 | 54,74 | 55,99 | 1,28% | 258.622,00 |
| 02.04.2026 | 54,50 | 55,39 | 51,85 | 55,28 | -1,64% | 328.419,00 |
| 01.04.2026 | 55,51 | 58,36 | 55,13 | 56,20 | 3,27% | 482.111,00 |
| 31.03.2026 | 53,31 | 54,44 | 51,99 | 54,42 | 4,09% | 314.599,00 |
| 30.03.2026 | 54,03 | 54,03 | 51,91 | 52,28 | 0,11% | 173.625,00 |
| 27.03.2026 | 53,97 | 54,62 | 52,21 | 52,22 | -4,08% | 172.763,00 |
| 26.03.2026 | 53,22 | 54,63 | 53,22 | 54,44 | 1,04% | 224.496,00 |
| 25.03.2026 | 52,75 | 54,01 | 52,73 | 53,88 | 3,74% | 183.500,00 |
| 24.03.2026 | 51,26 | 52,33 | 51,21 | 51,94 | -0,36% | 165.399,00 |
| 23.03.2026 | 52,21 | 53,39 | 51,59 | 52,13 | 2,56% | 252.873,00 |
| 20.03.2026 | 51,94 | 52,31 | 50,39 | 50,83 | -2,34% | 567.934,00 |
| 19.03.2026 | 50,25 | 52,08 | 49,31 | 52,05 | 3,66% | 318.418,00 |
| 18.03.2026 | 50,83 | 51,00 | 50,16 | 50,21 | -1,76% | 289.405,00 |
| 17.03.2026 | 51,39 | 52,03 | 51,00 | 51,11 | 0,75% | 249.222,00 |
| 16.03.2026 | 51,89 | 51,89 | 50,54 | 50,73 | 0,59% | 214.314,00 |
| 13.03.2026 | 50,66 | 51,43 | 49,98 | 50,43 | 0,28% | 261.060,00 |
| 12.03.2026 | 49,20 | 50,30 | 49,05 | 50,29 | -0,85% | 318.317,00 |
| 11.03.2026 | 50,81 | 51,67 | 50,13 | 50,72 | -1,63% | 173.900,00 |
| 10.03.2026 | 51,79 | 52,76 | 50,79 | 51,56 | 0,00% | 203.294,00 |
| 09.03.2026 | 50,17 | 51,73 | 49,26 | 51,56 | 0,74% | 271.198,00 |
| 06.03.2026 | 51,83 | 51,83 | 50,09 | 51,18 | -4,18% | 273.082,00 |
| 05.03.2026 | 53,98 | 54,62 | 52,26 | 53,41 | -2,32% | 365.127,00 |
| 04.03.2026 | 54,43 | 55,10 | 53,63 | 54,68 | 1,67% | 321.045,00 |
| 03.03.2026 | 52,61 | 54,29 | 51,18 | 53,78 | -2,13% | 308.066,00 |
| 02.03.2026 | 52,72 | 55,57 | 52,41 | 54,95 | 2,02% | 256.459,00 |
| 27.02.2026 | 55,20 | 55,20 | 52,46 | 53,86 | -3,44% | 440.480,00 |
| 26.02.2026 | 56,77 | 57,03 | 54,27 | 55,78 | -1,15% | 271.188,00 |
| 25.02.2026 | 55,00 | 56,97 | 53,90 | 56,43 | 3,79% | 371.259,00 |
| 24.02.2026 | 52,41 | 54,68 | 51,97 | 54,37 | 3,68% | 360.908,00 |
| 23.02.2026 | 52,70 | 53,39 | 51,33 | 52,44 | -1,48% | 360.779,00 |
| 20.02.2026 | 52,62 | 53,30 | 51,83 | 53,23 | 0,64% | 223.497,00 |
| 19.02.2026 | 52,04 | 52,93 | 51,23 | 52,89 | 0,32% | 161.660,00 |
| 18.02.2026 | 52,58 | 53,50 | 52,24 | 52,72 | 1,50% | 119.430,00 |
| 17.02.2026 | 51,93 | 52,37 | 51,31 | 51,94 | 0,17% | 179.825,00 |