42,800€
0,47%
Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 42,80 | 43,70 | 42,80 | 43,60 | 2,35% | - |
| 09.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | - |
| 06.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -8,14% | - |
| 05.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 04.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -7,66% | - |
| 03.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 02.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 30.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 29.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 28.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 27.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 26.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 23.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 22.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 21.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 20.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 19.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 16.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 15.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 14.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 13.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 12.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 09.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 5,37% | - |
| 08.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 07.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 06.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 05.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 02.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 30.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 29.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 23.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 22.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 19.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 18.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 17.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 16.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 12.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 11.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 10.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 09.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 08.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 05.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 04.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 03.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 02.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 01.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 28.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 27.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 26.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 25.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 24.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 21.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 20.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 19.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 18.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 17.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 14.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 13.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 12.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 11.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 10.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 07.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 06.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 05.11.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -5,05% | 155,00 |
| 04.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 03.11.2025 | 41,20 | 41,20 | 40,20 | 40,20 | -5,63% | 155,00 |
| 31.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | 6,00 |
| 30.10.2025 | 42,00 | 46,80 | 42,00 | 43,80 | 4,29% | 370,00 |
| 29.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 28.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 27.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 24.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 23.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 22.10.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 3,48% | 5,00 |
| 21.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 20.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 17.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | - |
| 16.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 15.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 14.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 13.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 10.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 09.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 08.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 07.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 06.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 03.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 02.10.2025 | 39,00 | 39,20 | 39,00 | 39,20 | -2,49% | 23,00 |
| 01.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 30.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 29.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 26.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 25.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 24.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 23.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 22.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 19.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 18.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 17.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |