115,908$
-2,72%
Echtzeit-Aktienkurs Alexandria Real Estate Equities Inc.
Bid:
Ask:
Aktienkurse zur Alexandria Real Estate Equities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 117,91 | 118,64 | 115,75 | 115,87 | -2,75% | 1.054.156,00 |
| 29.04.2024 | 117,99 | 119,17 | 117,35 | 119,15 | 2,50% | 704.901,00 |
| 26.04.2024 | 117,53 | 118,91 | 116,19 | 116,24 | -0,90% | 888.255,00 |
| 25.04.2024 | 117,46 | 118,24 | 115,49 | 117,30 | -1,96% | 1.382.787,00 |
| 24.04.2024 | 118,15 | 119,83 | 116,89 | 119,65 | 0,13% | 879.340,00 |
| 23.04.2024 | 121,29 | 123,20 | 119,29 | 119,49 | 0,78% | 1.239.757,00 |
| 22.04.2024 | 116,36 | 118,86 | 115,72 | 118,57 | 2,49% | 1.050.274,00 |
| 19.04.2024 | 117,22 | 118,45 | 115,06 | 115,69 | -0,70% | 951.586,00 |
| 18.04.2024 | 117,20 | 117,48 | 114,66 | 116,51 | 0,05% | 1.137.258,00 |
| 17.04.2024 | 117,29 | 118,36 | 116,41 | 116,45 | -0,46% | 611.491,00 |
| 16.04.2024 | 118,50 | 118,50 | 116,16 | 116,99 | -1,84% | 778.107,00 |
| 15.04.2024 | 123,51 | 123,85 | 118,42 | 119,18 | -2,18% | 572.877,00 |
| 12.04.2024 | 123,60 | 123,62 | 121,24 | 121,84 | -1,66% | 535.410,00 |
| 11.04.2024 | 123,83 | 124,70 | 121,88 | 123,90 | 0,93% | 691.619,00 |
| 10.04.2024 | 124,57 | 124,71 | 121,72 | 122,76 | -5,28% | 689.829,00 |
| 09.04.2024 | 127,25 | 129,81 | 127,23 | 129,60 | 2,28% | 724.844,00 |
| 08.04.2024 | 125,50 | 126,90 | 125,35 | 126,71 | 1,71% | 716.824,00 |
| 05.04.2024 | 121,28 | 124,82 | 121,00 | 124,58 | 1,69% | 551.084,00 |
| 04.04.2024 | 125,18 | 125,96 | 122,28 | 122,51 | -0,80% | 654.371,00 |
| 03.04.2024 | 123,82 | 124,09 | 122,35 | 123,50 | -0,38% | 614.165,00 |
| 02.04.2024 | 123,93 | 124,68 | 122,69 | 123,97 | -1,22% | 722.990,00 |
| 01.04.2024 | 129,34 | 129,34 | 125,23 | 125,50 | -2,65% | 616.226,00 |
| 28.03.2024 | 128,45 | 129,65 | 128,36 | 128,91 | 0,96% | 812.340,00 |
| 27.03.2024 | 124,40 | 127,71 | 123,94 | 127,68 | 2,81% | 1.162.687,00 |
| 26.03.2024 | 127,07 | 127,07 | 124,04 | 124,19 | -1,80% | 1.046.593,00 |
| 25.03.2024 | 126,08 | 127,50 | 126,08 | 126,47 | 0,75% | 1.235.179,00 |
| 22.03.2024 | 128,90 | 129,23 | 124,87 | 125,53 | -2,38% | 858.159,00 |
| 21.03.2024 | 127,21 | 129,75 | 126,46 | 128,59 | 1,93% | 959.081,00 |
| 20.03.2024 | 122,91 | 127,01 | 122,80 | 126,16 | 2,15% | 916.531,00 |
| 19.03.2024 | 123,12 | 124,32 | 122,20 | 123,51 | 0,06% | 630.431,00 |
| 18.03.2024 | 124,10 | 124,83 | 122,97 | 123,44 | -0,25% | 903.936,00 |
| 15.03.2024 | 121,98 | 124,88 | 121,98 | 123,75 | 0,21% | 2.083.748,00 |
| 14.03.2024 | 124,45 | 124,71 | 121,31 | 123,49 | -1,36% | 1.261.850,00 |
| 13.03.2024 | 126,13 | 127,42 | 124,78 | 125,19 | -0,60% | 767.406,00 |
| 12.03.2024 | 126,51 | 127,23 | 124,26 | 125,95 | -0,73% | 627.514,00 |
| 11.03.2024 | 127,00 | 128,37 | 126,68 | 126,87 | -0,24% | 942.177,00 |
| 08.03.2024 | 125,86 | 127,99 | 125,78 | 127,17 | 2,43% | 813.035,00 |
| 07.03.2024 | 124,50 | 125,23 | 123,65 | 124,15 | 0,44% | 646.355,00 |
| 06.03.2024 | 125,57 | 125,67 | 122,48 | 123,60 | -0,42% | 873.058,00 |
| 05.03.2024 | 125,04 | 126,05 | 123,70 | 124,12 | -1,50% | 879.548,00 |
| 04.03.2024 | 124,26 | 126,72 | 122,28 | 126,01 | 1,40% | 1.043.580,00 |
| 01.03.2024 | 123,91 | 124,41 | 121,75 | 124,27 | -0,37% | 948.515,00 |
| 29.02.2024 | 123,30 | 126,64 | 122,56 | 124,73 | 2,74% | 1.851.251,00 |
| 28.02.2024 | 120,53 | 124,13 | 120,42 | 121,40 | -0,25% | 1.358.329,00 |
| 27.02.2024 | 120,51 | 122,10 | 120,10 | 121,70 | 2,17% | 939.998,00 |
| 26.02.2024 | 121,50 | 121,63 | 118,44 | 119,11 | -2,31% | 769.151,00 |
| 23.02.2024 | 121,09 | 123,20 | 120,72 | 121,93 | 0,71% | 803.623,00 |
| 22.02.2024 | 121,63 | 122,26 | 119,95 | 121,07 | -0,29% | 1.290.109,00 |
| 21.02.2024 | 118,80 | 121,57 | 118,06 | 121,42 | 2,18% | 1.009.557,00 |
| 20.02.2024 | 118,05 | 119,31 | 117,57 | 118,83 | -0,38% | 899.318,00 |
| 16.02.2024 | 116,96 | 119,91 | 116,67 | 119,28 | -0,08% | 882.712,00 |
| 15.02.2024 | 114,80 | 119,45 | 114,80 | 119,38 | 5,33% | 933.874,00 |
| 14.02.2024 | 113,80 | 114,52 | 112,59 | 113,34 | 0,51% | 1.304.264,00 |
| 13.02.2024 | 113,91 | 114,01 | 111,19 | 112,77 | -4,39% | 1.279.465,00 |
| 12.02.2024 | 116,89 | 119,19 | 116,89 | 117,95 | 1,51% | 1.251.448,00 |
| 09.02.2024 | 117,23 | 118,18 | 114,80 | 116,20 | -1,44% | 1.259.181,00 |
| 08.02.2024 | 116,77 | 118,89 | 116,48 | 117,90 | 0,58% | 1.028.089,00 |
| 07.02.2024 | 118,00 | 118,50 | 116,00 | 117,22 | -0,35% | 1.097.933,00 |
| 06.02.2024 | 117,73 | 119,52 | 117,27 | 117,63 | -0,32% | 1.501.887,00 |
| 05.02.2024 | 119,16 | 119,46 | 117,53 | 118,01 | -2,84% | 1.316.266,00 |
| 02.02.2024 | 119,69 | 122,01 | 117,80 | 121,46 | -0,82% | 1.853.428,00 |
| 01.02.2024 | 120,50 | 122,53 | 117,43 | 122,47 | 1,30% | 1.323.422,00 |
| 31.01.2024 | 122,03 | 125,05 | 119,12 | 120,90 | -0,25% | 1.513.009,00 |
| 30.01.2024 | 124,49 | 124,70 | 121,15 | 121,20 | -4,14% | 1.791.946,00 |
| 29.01.2024 | 124,70 | 126,81 | 123,99 | 126,44 | 1,68% | 1.646.813,00 |
| 26.01.2024 | 123,81 | 124,56 | 122,36 | 124,35 | 0,75% | 1.054.585,00 |
| 25.01.2024 | 123,04 | 123,84 | 121,96 | 123,42 | 2,19% | 843.619,00 |
| 24.01.2024 | 123,96 | 124,43 | 120,19 | 120,77 | -1,00% | 960.533,00 |
| 23.01.2024 | 124,52 | 124,52 | 121,67 | 121,99 | -1,15% | 1.276.883,00 |
| 22.01.2024 | 124,03 | 124,74 | 122,58 | 123,41 | 0,05% | 1.187.877,00 |
| 19.01.2024 | 122,63 | 123,91 | 120,76 | 123,35 | 1,14% | 1.026.040,00 |
| 18.01.2024 | 122,84 | 123,78 | 120,69 | 121,96 | -1,00% | 1.004.404,00 |
| 17.01.2024 | 123,72 | 126,84 | 121,42 | 123,19 | -2,66% | 1.200.926,00 |
| 16.01.2024 | 124,50 | 127,07 | 124,00 | 126,56 | 0,25% | 872.318,00 |
| 12.01.2024 | 127,46 | 128,82 | 126,00 | 126,25 | 0,30% | 900.606,00 |
| 11.01.2024 | 127,94 | 128,75 | 125,29 | 125,87 | -2,52% | 911.561,00 |
| 10.01.2024 | 128,97 | 130,15 | 128,15 | 129,13 | 0,62% | 535.513,00 |
| 09.01.2024 | 127,91 | 129,43 | 127,24 | 128,34 | -1,09% | 629.995,00 |
| 08.01.2024 | 126,51 | 130,40 | 126,45 | 129,75 | 2,56% | 909.395,00 |
| 05.01.2024 | 124,19 | 127,78 | 123,07 | 126,51 | 0,67% | 841.041,00 |
| 04.01.2024 | 124,58 | 126,87 | 123,23 | 125,67 | 0,26% | 844.799,00 |
| 03.01.2024 | 126,97 | 126,97 | 122,79 | 125,35 | -3,06% | 1.091.897,00 |
| 02.01.2024 | 127,00 | 131,36 | 126,00 | 129,31 | 2,00% | 964.911,00 |
| 29.12.2023 | 127,99 | 129,38 | 126,64 | 126,77 | -1,65% | 1.000.071,00 |
| 28.12.2023 | 127,34 | 128,97 | 127,20 | 128,90 | -0,29% | 688.963,00 |
| 27.12.2023 | 129,00 | 129,54 | 128,04 | 129,27 | 0,12% | 718.806,00 |
| 26.12.2023 | 128,00 | 129,89 | 127,65 | 129,11 | 1,06% | 631.685,00 |
| 22.12.2023 | 129,65 | 131,44 | 126,94 | 127,75 | -0,88% | 1.016.727,00 |
| 21.12.2023 | 128,29 | 129,63 | 127,25 | 128,89 | 1,91% | 905.847,00 |
| 20.12.2023 | 129,52 | 131,83 | 126,37 | 126,48 | -2,36% | 1.541.695,00 |
| 19.12.2023 | 130,18 | 130,31 | 128,40 | 129,54 | 0,35% | 1.181.035,00 |
| 18.12.2023 | 131,06 | 131,12 | 128,67 | 129,09 | -0,81% | 1.397.249,00 |
| 15.12.2023 | 132,76 | 133,51 | 128,34 | 130,14 | -3,21% | 3.002.897,00 |
| 14.12.2023 | 129,59 | 135,45 | 129,59 | 134,45 | 7,09% | 3.055.447,00 |
| 13.12.2023 | 117,03 | 126,22 | 116,77 | 125,55 | 7,36% | 2.254.568,00 |
| 12.12.2023 | 117,89 | 119,25 | 116,15 | 116,94 | -2,09% | 1.539.130,00 |
| 11.12.2023 | 118,88 | 119,65 | 117,91 | 119,44 | 0,00% | 944.928,00 |
| 08.12.2023 | 121,69 | 121,69 | 118,65 | 119,44 | -2,07% | 1.258.990,00 |
| 07.12.2023 | 121,65 | 124,27 | 120,73 | 121,96 | 0,11% | 1.693.873,00 |
| 06.12.2023 | 121,15 | 123,90 | 120,87 | 121,83 | 1,77% | 1.819.008,00 |