Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
Ask:
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,16 | 7,44 | 0,00 | 6,97 | -7,99% | - |
| 25.02.2021 | 7,58 | 7,61 | 7,55 | 7,58 | -3,38% | - |
| 24.02.2021 | 7,68 | 7,88 | 7,59 | 7,84 | -3,80% | - |
| 23.02.2021 | 7,91 | 8,20 | 7,89 | 8,15 | -2,04% | - |
| 22.02.2021 | 8,52 | 8,54 | 8,03 | 8,32 | -1,89% | - |
| 19.02.2021 | 8,39 | 8,77 | 8,20 | 8,48 | 5,80% | - |
| 18.02.2021 | 7,73 | 8,13 | 7,69 | 8,02 | -1,17% | - |
| 17.02.2021 | 8,23 | 8,36 | 7,99 | 8,11 | 3,25% | - |
| 16.02.2021 | 8,20 | 8,42 | 7,79 | 7,86 | -1,69% | - |
| 12.02.2021 | 7,53 | 8,07 | 7,46 | 7,99 | 1,27% | - |
| 11.02.2021 | 7,83 | 7,99 | 7,61 | 7,89 | -1,99% | - |
| 10.02.2021 | 7,62 | 8,48 | 0,00 | 8,05 | 7,33% | - |
| 09.02.2021 | 7,44 | 7,63 | 7,35 | 7,50 | 4,24% | - |
| 08.02.2021 | 7,14 | 7,21 | 0,00 | 7,20 | 0,77% | - |
| 05.02.2021 | 7,00 | 7,36 | 6,84 | 7,14 | -2,53% | - |
| 04.02.2021 | 7,08 | 7,70 | 6,98 | 7,33 | 2,95% | - |
| 03.02.2021 | 6,81 | 7,24 | 6,75 | 7,12 | 10,22% | - |
| 02.02.2021 | 6,43 | 6,65 | 6,34 | 6,46 | 8,31% | - |
| 01.02.2021 | 5,99 | 6,14 | 5,89 | 5,96 | 6,62% | - |
| 29.01.2021 | 5,87 | 6,04 | 5,56 | 5,59 | -0,97% | - |
| 28.01.2021 | 5,67 | 5,67 | 5,40 | 5,65 | 0,18% | - |
| 27.01.2021 | 5,73 | 5,80 | 5,58 | 5,64 | -5,21% | - |
| 26.01.2021 | 5,87 | 6,09 | 5,85 | 5,95 | 6,45% | - |
| 25.01.2021 | 5,69 | 5,71 | 5,16 | 5,59 | -2,19% | - |
| 22.01.2021 | 5,97 | 6,00 | 5,68 | 5,71 | -6,62% | - |
| 21.01.2021 | 5,67 | 6,24 | 5,58 | 6,12 | 7,19% | - |
| 20.01.2021 | 5,61 | 5,74 | 5,30 | 5,71 | 1,97% | - |
| 19.01.2021 | 5,50 | 5,79 | 5,43 | 5,60 | 8,64% | - |
| 15.01.2021 | 4,88 | 5,27 | 0,00 | 5,15 | 0,78% | - |
| 14.01.2021 | 4,43 | 5,58 | 4,38 | 5,11 | 18,98% | - |
| 13.01.2021 | 4,31 | 4,36 | 4,28 | 4,30 | -1,49% | - |
| 12.01.2021 | 4,19 | 4,36 | 4,15 | 4,36 | 3,81% | - |
| 11.01.2021 | 4,46 | 4,55 | 4,16 | 4,20 | -4,33% | - |
| 08.01.2021 | 4,31 | 4,41 | 4,20 | 4,39 | 4,28% | - |
| 07.01.2021 | 4,20 | 4,41 | 4,14 | 4,21 | 7,95% | - |
| 06.01.2021 | 4,02 | 4,08 | 3,88 | 3,90 | -2,38% | - |
| 05.01.2021 | 3,83 | 4,05 | 3,83 | 4,00 | 4,86% | - |
| 04.01.2021 | 3,88 | 3,89 | 3,80 | 3,81 | -3,05% | - |
| 31.12.2020 | 3,93 | 4,00 | 3,92 | 3,93 | -1,75% | - |
| 30.12.2020 | 4,03 | 4,04 | 3,91 | 4,00 | -0,12% | - |
| 29.12.2020 | 3,99 | 4,03 | 3,93 | 4,01 | -5,54% | - |
| 28.12.2020 | 4,13 | 4,24 | 4,13 | 4,24 | 1,92% | - |
| 24.12.2020 | 4,18 | 4,25 | 4,09 | 4,16 | 1,09% | - |
| 23.12.2020 | 4,03 | 4,21 | 4,03 | 4,12 | 3,00% | - |
| 22.12.2020 | 4,09 | 4,17 | 3,96 | 4,00 | 0,63% | - |
| 21.12.2020 | 3,92 | 4,05 | 3,88 | 3,97 | -1,85% | - |
| 18.12.2020 | 4,20 | 4,28 | 4,02 | 4,05 | 2,80% | - |
| 17.12.2020 | 4,03 | 4,11 | 3,94 | 3,94 | 4,52% | - |
| 16.12.2020 | 3,79 | 3,80 | 3,70 | 3,77 | -0,26% | - |
| 15.12.2020 | 3,78 | 3,78 | 3,78 | 3,78 | -1,95% | - |
| 14.12.2020 | 3,88 | 3,92 | 3,82 | 3,85 | 1,58% | - |
| 11.12.2020 | 3,79 | 4,05 | 3,78 | 3,79 | 2,99% | - |
| 10.12.2020 | 3,62 | 3,71 | 3,58 | 3,68 | 2,36% | - |
| 09.12.2020 | 3,64 | 3,68 | 3,57 | 3,60 | -0,69% | - |
| 08.12.2020 | 3,50 | 3,62 | 3,48 | 3,62 | 1,26% | - |
| 07.12.2020 | 3,63 | 3,65 | 3,58 | 3,58 | -0,97% | - |
| 04.12.2020 | 3,68 | 3,71 | 3,60 | 3,61 | -1,23% | - |
| 03.12.2020 | 3,68 | 3,71 | 3,64 | 3,66 | 1,81% | - |
| 02.12.2020 | 3,67 | 3,68 | 3,58 | 3,59 | -4,90% | - |
| 01.12.2020 | 3,73 | 3,94 | 3,73 | 3,78 | 1,62% | - |
| 30.11.2020 | 3,67 | 4,00 | 3,62 | 3,72 | -2,37% | - |
| 27.11.2020 | 3,66 | 3,81 | 3,58 | 3,81 | -2,93% | - |
| 25.11.2020 | 3,77 | 3,92 | 3,73 | 3,92 | 3,70% | - |
| 24.11.2020 | 3,71 | 3,85 | 3,69 | 3,78 | 0,27% | - |
| 23.11.2020 | 3,70 | 3,82 | 3,67 | 3,77 | 1,75% | - |
| 20.11.2020 | 3,65 | 3,73 | 3,57 | 3,71 | 1,09% | - |
| 19.11.2020 | 3,73 | 3,75 | 3,55 | 3,67 | -2,14% | - |
| 18.11.2020 | 3,72 | 3,80 | 3,70 | 3,75 | -1,06% | - |
| 17.11.2020 | 3,78 | 3,84 | 3,77 | 3,79 | -1,17% | - |
| 16.11.2020 | 3,69 | 3,89 | 3,68 | 3,83 | 9,27% | - |
| 13.11.2020 | 3,64 | 3,70 | 3,49 | 3,51 | -3,31% | - |
| 12.11.2020 | 3,59 | 3,64 | 3,53 | 3,63 | -2,03% | - |
| 11.11.2020 | 3,71 | 3,71 | 3,70 | 3,70 | 1,23% | - |
| 10.11.2020 | 3,58 | 3,71 | 3,55 | 3,66 | -0,14% | - |
| 09.11.2020 | 3,70 | 3,81 | 3,52 | 3,66 | 2,09% | - |
| 06.11.2020 | 3,59 | 3,60 | 3,41 | 3,59 | -1,65% | - |
| 05.11.2020 | 3,61 | 3,70 | 3,48 | 3,65 | 8,97% | - |
| 04.11.2020 | 3,21 | 3,37 | 3,20 | 3,35 | 0,75% | - |
| 03.11.2020 | 3,34 | 3,36 | 3,22 | 3,32 | 3,75% | - |
| 02.11.2020 | 3,22 | 3,23 | 3,20 | 3,20 | 1,59% | - |
| 30.10.2020 | 3,16 | 3,16 | 3,13 | 3,15 | -2,48% | - |
| 29.10.2020 | 3,18 | 3,25 | 3,15 | 3,23 | 1,89% | - |
| 28.10.2020 | 3,13 | 3,20 | 3,07 | 3,17 | -0,94% | - |
| 27.10.2020 | 3,26 | 3,28 | 3,11 | 3,20 | -2,44% | - |
| 26.10.2020 | 3,27 | 3,31 | 3,18 | 3,28 | -2,38% | - |
| 23.10.2020 | 3,33 | 3,39 | 3,31 | 3,36 | -1,90% | - |
| 22.10.2020 | 3,27 | 3,43 | 3,25 | 3,43 | 5,38% | - |
| 21.10.2020 | 3,21 | 3,27 | 3,10 | 3,25 | 1,40% | - |
| 20.10.2020 | 3,25 | 3,28 | 3,16 | 3,21 | -0,93% | - |
| 19.10.2020 | 3,28 | 3,31 | 3,15 | 3,24 | -2,12% | - |
| 16.10.2020 | 3,35 | 3,39 | 3,23 | 3,31 | -1,78% | - |
| 15.10.2020 | 3,31 | 3,37 | 3,30 | 3,37 | 3,70% | - |
| 14.10.2020 | 3,34 | 3,39 | 3,25 | 3,25 | -2,99% | - |
| 13.10.2020 | 3,33 | 3,37 | 3,33 | 3,35 | -1,62% | - |
| 12.10.2020 | 3,44 | 3,44 | 3,34 | 3,40 | 0,59% | - |
| 09.10.2020 | 3,35 | 3,42 | 3,34 | 3,38 | 3,68% | - |
| 08.10.2020 | 3,31 | 3,34 | 3,25 | 3,26 | -2,10% | - |
| 07.10.2020 | 3,34 | 3,36 | 3,29 | 3,33 | -0,30% | - |
| 06.10.2020 | 3,40 | 3,41 | 3,34 | 3,34 | -0,45% | - |
| 05.10.2020 | 3,28 | 3,37 | 3,27 | 3,36 | -1,76% | - |