95,170$
-2,11%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 96,38 | 96,97 | 94,36 | 95,12 | -2,16% | 389.456,00 |
| 11.11.2026 | 98,38 | 100,65 | 96,03 | 97,22 | -0,36% | 327.221,00 |
| 10.11.2026 | 95,39 | 98,31 | 95,38 | 97,57 | 1,58% | 386.186,00 |
| 09.11.2026 | 92,99 | 96,46 | 91,90 | 96,05 | 5,60% | 775.354,00 |
| 06.11.2026 | 91,10 | 94,59 | 89,83 | 90,96 | -0,90% | 757.462,00 |
| 05.11.2026 | 95,19 | 95,48 | 89,19 | 91,79 | 0,19% | 554.084,00 |
| 04.11.2026 | 89,62 | 93,44 | 87,94 | 91,62 | 4,28% | 381.422,00 |
| 03.11.2026 | 87,76 | 89,22 | 87,69 | 87,86 | 0,39% | 611.768,00 |
| 02.11.2026 | 90,36 | 91,36 | 86,55 | 87,52 | -1,57% | 580.200,00 |
| 30.10.2026 | 90,44 | 90,44 | 87,25 | 88,92 | -2,63% | 625.412,00 |
| 29.10.2026 | 88,77 | 91,74 | 86,00 | 91,32 | 0,05% | 908.864,00 |
| 28.10.2026 | 94,75 | 94,99 | 91,26 | 91,27 | -2,79% | 529.380,00 |
| 27.10.2026 | 94,12 | 95,27 | 93,45 | 93,89 | 0,45% | 221.187,00 |
| 26.10.2026 | 93,13 | 96,41 | 91,71 | 93,47 | 1,21% | 235.701,00 |
| 23.10.2026 | 91,41 | 92,75 | 91,06 | 92,35 | -0,47% | 232.054,00 |
| 22.10.2026 | 93,85 | 95,79 | 92,77 | 92,79 | -2,44% | 294.872,00 |
| 21.10.2026 | 95,26 | 95,39 | 93,50 | 95,11 | 0,79% | 255.294,00 |
| 20.10.2026 | 92,42 | 95,08 | 92,34 | 94,36 | 1,24% | 352.577,00 |
| 19.10.2026 | 92,52 | 94,16 | 91,96 | 93,20 | 1,13% | 281.591,00 |
| 16.10.2026 | 93,43 | 94,80 | 91,24 | 92,16 | 1,81% | 312.856,00 |
| 15.10.2026 | 90,52 | 90,52 | 90,52 | 90,52 | -0,64% | 32,00 |
| 14.10.2026 | 90,20 | 91,18 | 89,13 | 91,10 | -0,52% | 404.033,00 |
| 13.10.2026 | 92,67 | 93,94 | 90,04 | 91,58 | -1,13% | 285.610,00 |
| 12.10.2026 | 93,97 | 94,92 | 92,22 | 92,63 | -1,15% | 293.058,00 |
| 09.10.2026 | 93,54 | 95,67 | 92,93 | 93,71 | 0,44% | 295.447,00 |
| 08.10.2026 | 92,27 | 94,45 | 91,76 | 93,30 | 0,81% | 373.262,00 |
| 07.10.2026 | 92,04 | 93,46 | 91,60 | 92,55 | -1,01% | 378.578,00 |
| 06.10.2026 | 96,58 | 96,66 | 93,01 | 93,49 | -2,78% | 471.344,00 |
| 05.10.2026 | 94,40 | 97,39 | 93,71 | 96,16 | 2,11% | 419.797,00 |
| 02.10.2026 | 95,10 | 97,10 | 94,10 | 94,17 | 0,12% | 441.787,00 |
| 01.10.2026 | 92,12 | 95,92 | 90,97 | 94,06 | 2,56% | 496.782,00 |
| 30.09.2026 | 92,61 | 93,69 | 90,99 | 91,71 | -0,83% | 448.611,00 |
| 29.09.2026 | 94,61 | 94,61 | 89,41 | 92,48 | -1,40% | 343.640,00 |
| 28.09.2026 | 93,29 | 94,42 | 92,42 | 93,79 | -0,10% | 253.131,00 |
| 25.09.2026 | 93,06 | 95,89 | 93,06 | 93,88 | 0,60% | 293.798,00 |
| 24.09.2026 | 91,33 | 93,49 | 90,31 | 93,32 | 1,98% | 253.167,00 |
| 23.09.2026 | 90,73 | 92,24 | 89,79 | 91,51 | -0,42% | 266.012,00 |
| 22.09.2026 | 94,69 | 94,69 | 89,09 | 91,90 | -2,35% | 404.702,00 |
| 21.09.2026 | 92,01 | 94,51 | 91,77 | 94,11 | 3,71% | 293.699,00 |
| 18.09.2026 | 90,69 | 92,01 | 90,04 | 90,74 | 0,22% | 1.272.454,00 |
| 17.09.2026 | 91,18 | 91,50 | 90,14 | 90,54 | 1,49% | 243.198,00 |
| 16.09.2026 | 88,11 | 90,91 | 87,08 | 89,21 | 1,98% | 449.484,00 |
| 15.09.2026 | 87,96 | 88,48 | 85,60 | 87,48 | -1,62% | 996.044,00 |
| 14.09.2026 | 90,46 | 91,68 | 87,55 | 88,92 | -2,31% | 358.493,00 |
| 11.09.2026 | 93,65 | 94,06 | 90,88 | 91,02 | -1,12% | 267.525,00 |
| 10.09.2026 | 91,81 | 93,99 | 91,57 | 92,05 | -0,49% | 276.847,00 |
| 09.09.2026 | 92,04 | 93,60 | 90,84 | 92,50 | 0,38% | 316.303,00 |
| 08.09.2026 | 93,71 | 94,65 | 91,77 | 92,15 | -1,53% | 383.656,00 |
| 04.09.2026 | 90,58 | 93,67 | 90,32 | 93,58 | 1,45% | 385.393,00 |
| 03.09.2026 | 91,01 | 92,78 | 90,81 | 92,24 | 2,48% | 438.397,00 |
| 02.09.2026 | 90,28 | 92,69 | 89,38 | 90,01 | -0,08% | 700.091,00 |
| 01.09.2026 | 93,50 | 94,47 | 89,90 | 90,08 | -4,37% | 371.259,00 |
| 31.08.2026 | 95,78 | 96,19 | 93,68 | 94,20 | -1,63% | 499.466,00 |
| 28.08.2026 | 97,92 | 98,52 | 95,37 | 95,76 | -1,59% | 352.302,00 |
| 27.08.2026 | 95,81 | 98,30 | 95,81 | 97,31 | 1,74% | 285.225,00 |
| 26.08.2026 | 93,77 | 96,00 | 93,42 | 95,65 | 2,32% | 342.347,00 |
| 25.08.2026 | 92,80 | 94,11 | 92,43 | 93,48 | 1,72% | 326.444,00 |
| 24.08.2026 | 91,97 | 93,78 | 91,65 | 91,90 | -0,43% | 229.607,00 |
| 21.08.2026 | 91,77 | 93,06 | 91,46 | 92,30 | 1,60% | 328.871,00 |
| 20.08.2026 | 91,23 | 92,25 | 90,34 | 90,85 | -0,21% | 229.050,00 |
| 19.08.2026 | 92,68 | 93,02 | 90,79 | 91,04 | -0,86% | 317.503,00 |
| 18.08.2026 | 92,06 | 92,09 | 90,16 | 91,83 | -1,25% | 269.561,00 |
| 17.08.2026 | 92,44 | 93,52 | 91,52 | 92,99 | 0,52% | 310.065,00 |
| 14.08.2026 | 91,98 | 93,82 | 91,34 | 92,51 | -0,70% | 272.647,00 |
| 13.08.2026 | 92,60 | 93,22 | 90,91 | 93,16 | 1,05% | 395.520,00 |
| 12.08.2026 | 92,32 | 92,55 | 91,04 | 92,19 | 0,70% | 408.440,00 |
| 11.08.2026 | 90,92 | 93,29 | 90,63 | 91,55 | 0,91% | 292.489,00 |
| 10.08.2026 | 89,29 | 91,39 | 88,71 | 90,72 | 0,97% | 405.753,00 |
| 07.08.2026 | 92,06 | 93,27 | 89,29 | 89,85 | -1,87% | 291.559,00 |
| 06.08.2026 | 90,75 | 93,61 | 90,07 | 91,56 | 0,16% | 288.242,00 |
| 05.08.2026 | 92,73 | 93,61 | 90,72 | 91,41 | -0,55% | 377.663,00 |
| 04.08.2026 | 90,69 | 92,67 | 90,07 | 91,92 | 2,38% | 482.113,00 |
| 03.08.2026 | 86,76 | 90,12 | 86,50 | 89,78 | 3,80% | 581.051,00 |
| 31.07.2026 | 83,99 | 88,30 | 81,97 | 86,49 | 3,03% | 566.328,00 |
| 30.07.2026 | 83,09 | 86,43 | 79,83 | 83,95 | 3,86% | 497.597,00 |
| 29.07.2026 | 81,92 | 83,46 | 79,00 | 80,83 | -2,02% | 979.777,00 |
| 28.07.2026 | 82,83 | 83,46 | 81,18 | 82,50 | -0,42% | 334.146,00 |
| 27.07.2026 | 82,44 | 84,40 | 81,76 | 82,85 | 2,44% | 345.271,00 |
| 24.07.2026 | 81,02 | 81,41 | 79,32 | 80,88 | 0,81% | 238.650,00 |
| 23.07.2026 | 80,36 | 81,85 | 80,04 | 80,23 | -2,54% | 319.680,00 |
| 22.07.2026 | 83,11 | 85,06 | 81,99 | 82,32 | -1,94% | 329.325,00 |
| 21.07.2026 | 82,68 | 84,97 | 82,60 | 83,95 | 2,19% | 336.511,00 |
| 20.07.2026 | 83,33 | 84,31 | 82,05 | 82,15 | -0,77% | 284.415,00 |
| 17.07.2026 | 80,99 | 83,58 | 79,75 | 82,79 | -0,58% | 335.686,00 |
| 16.07.2026 | 82,46 | 83,94 | 81,33 | 83,27 | 0,24% | 486.858,00 |
| 15.07.2026 | 82,23 | 83,20 | 81,14 | 83,07 | 3,04% | 389.469,00 |
| 14.07.2026 | 78,94 | 81,17 | 78,94 | 80,62 | 2,30% | 217.289,00 |
| 13.07.2026 | 81,40 | 81,63 | 78,21 | 78,81 | -3,49% | 416.119,00 |
| 10.07.2026 | 81,31 | 82,50 | 81,31 | 81,66 | 1,59% | 430.771,00 |
| 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 |