Echtzeit-Aktienkurs Acadian Asset Management Inc
Bid:
Ask:
Aktienkurse zur Acadian Asset Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 01.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 29.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 28.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 27.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 23,00 |
| 26.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 25.08.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 3,94% | 47,00 |
| 22.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 21.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 20.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 19.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 18.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 14.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 13.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,64% | - |
| 12.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 11.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 08.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 07.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 06.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 9,09% | - |
| 05.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 04.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,52% | - |
| 01.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 31.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 30.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 29.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 28.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 25.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 24.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 23.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 22.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 21.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 18.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 17.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 16.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 15.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 14.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 10.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 09.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 08.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 07.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.07.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 4,64% | 50,00 |
| 02.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 01.07.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | 14,00 |
| 30.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 27.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 26.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 25.06.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,14% | 30,00 |
| 24.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 23.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 20.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.06.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | 10,00 |
| 17.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 13.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 12.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 09.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 05.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 02.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 30.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 29.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 27.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 21.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 20.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 16.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 15.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 14.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 13.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 12.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 09.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
| 30.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 24.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 23.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 6,36% | - |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 17.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 16.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 15.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |