Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,68 | 19,15 | 18,63 | 18,93 | -0,26% | - |
| 25.02.2021 | 18,94 | 19,00 | 18,93 | 18,98 | -4,48% | - |
| 24.02.2021 | 19,12 | 19,93 | 19,09 | 19,87 | 3,11% | - |
| 23.02.2021 | 18,84 | 19,48 | 18,72 | 19,27 | 2,86% | - |
| 22.02.2021 | 18,54 | 18,83 | 18,50 | 18,73 | 1,66% | - |
| 19.02.2021 | 18,24 | 18,69 | 17,89 | 18,43 | 0,63% | - |
| 18.02.2021 | 18,31 | 18,39 | 18,07 | 18,31 | -0,33% | - |
| 17.02.2021 | 18,44 | 18,44 | 18,34 | 18,37 | 1,10% | - |
| 16.02.2021 | 17,72 | 18,19 | 17,62 | 18,17 | 1,42% | - |
| 12.02.2021 | 17,03 | 17,97 | 16,78 | 17,92 | 7,28% | - |
| 11.02.2021 | 16,38 | 16,81 | 16,09 | 16,70 | 7,19% | - |
| 10.02.2021 | 15,60 | 15,85 | 15,39 | 15,58 | 1,23% | - |
| 09.02.2021 | 15,15 | 15,49 | 15,02 | 15,39 | 1,12% | - |
| 08.02.2021 | 15,14 | 15,33 | 15,09 | 15,22 | 0,63% | - |
| 05.02.2021 | 15,06 | 15,23 | 15,00 | 15,13 | 0,30% | - |
| 04.02.2021 | 15,11 | 15,12 | 15,05 | 15,08 | 3,01% | - |
| 03.02.2021 | 14,18 | 14,70 | 14,07 | 14,64 | 1,39% | - |
| 02.02.2021 | 14,32 | 14,61 | 14,24 | 14,44 | -0,41% | - |
| 01.02.2021 | 14,13 | 14,60 | 14,05 | 14,50 | -0,21% | - |
| 29.01.2021 | 15,04 | 15,25 | 14,31 | 14,53 | -4,81% | - |
| 28.01.2021 | 15,78 | 15,89 | 15,19 | 15,27 | -0,88% | - |
| 27.01.2021 | 15,69 | 15,80 | 15,15 | 15,40 | -0,23% | - |
| 26.01.2021 | 15,43 | 15,55 | 15,42 | 15,44 | 0,16% | - |
| 25.01.2021 | 15,91 | 15,98 | 15,25 | 15,41 | 2,39% | - |
| 22.01.2021 | 14,44 | 15,08 | 14,44 | 15,05 | 0,97% | - |
| 21.01.2021 | 15,00 | 15,00 | 14,91 | 14,91 | -3,93% | - |
| 20.01.2021 | 15,46 | 15,78 | 15,46 | 15,52 | 1,44% | - |
| 19.01.2021 | 15,29 | 15,42 | 15,18 | 15,30 | -2,14% | - |
| 15.01.2021 | 15,54 | 15,88 | 0,00 | 15,63 | -0,89% | - |
| 14.01.2021 | 15,72 | 16,11 | 15,66 | 15,77 | 4,99% | - |
| 13.01.2021 | 14,97 | 15,09 | 14,75 | 15,02 | 2,46% | - |
| 12.01.2021 | 14,55 | 14,69 | 14,41 | 14,66 | 2,27% | - |
| 11.01.2021 | 14,44 | 14,45 | 14,25 | 14,34 | -1,71% | - |
| 08.01.2021 | 14,55 | 14,75 | 14,40 | 14,59 | -0,51% | - |
| 07.01.2021 | 14,79 | 14,84 | 14,47 | 14,66 | -1,05% | - |
| 06.01.2021 | 14,28 | 14,88 | 14,24 | 14,82 | 6,97% | - |
| 05.01.2021 | 13,80 | 14,01 | 13,68 | 13,85 | 1,09% | - |
| 04.01.2021 | 13,80 | 13,97 | 13,48 | 13,70 | -3,76% | - |
| 31.12.2020 | 13,88 | 14,25 | 13,88 | 14,24 | 1,50% | - |
| 30.12.2020 | 14,20 | 14,23 | 13,87 | 14,03 | 0,43% | - |
| 29.12.2020 | 14,14 | 14,16 | 13,76 | 13,97 | -0,89% | - |
| 28.12.2020 | 14,21 | 14,53 | 13,72 | 14,09 | 0,90% | - |
| 24.12.2020 | 13,81 | 14,33 | 13,65 | 13,97 | 0,14% | - |
| 23.12.2020 | 13,96 | 14,10 | 13,81 | 13,95 | 0,18% | - |
| 22.12.2020 | 13,92 | 13,92 | 13,92 | 13,92 | -0,43% | - |
| 21.12.2020 | 14,17 | 14,23 | 13,92 | 13,98 | -4,77% | - |
| 18.12.2020 | 14,76 | 14,85 | 14,22 | 14,68 | -1,94% | - |
| 17.12.2020 | 14,90 | 16,14 | 14,90 | 14,97 | 0,37% | - |
| 16.12.2020 | 14,92 | 14,92 | 14,91 | 14,92 | -1,45% | - |
| 15.12.2020 | 14,66 | 15,18 | 14,50 | 15,14 | 4,24% | - |
| 14.12.2020 | 14,61 | 16,15 | 14,52 | 14,52 | -0,07% | - |
| 11.12.2020 | 14,63 | 14,75 | 14,28 | 14,53 | -1,32% | - |
| 10.12.2020 | 14,72 | 14,82 | 14,61 | 14,73 | -0,61% | - |
| 09.12.2020 | 14,67 | 14,96 | 14,58 | 14,82 | -5,34% | - |
| 08.12.2020 | 14,61 | 15,65 | 14,05 | 15,65 | -2,03% | - |
| 07.12.2020 | 14,87 | 15,98 | 0,00 | 15,98 | 2,77% | - |
| 04.12.2020 | 15,42 | 17,33 | 15,42 | 15,55 | 4,01% | - |
| 03.12.2020 | 14,82 | 15,11 | 14,77 | 14,95 | -4,78% | - |
| 02.12.2020 | 14,52 | 15,70 | 14,35 | 15,70 | 8,69% | - |
| 01.12.2020 | 14,78 | 14,84 | 14,31 | 14,44 | 2,30% | - |
| 30.11.2020 | 14,41 | 14,44 | 14,00 | 14,12 | -1,29% | - |
| 27.11.2020 | 14,64 | 15,02 | 13,18 | 14,30 | -5,33% | - |
| 25.11.2020 | 15,10 | 15,11 | 15,08 | 15,11 | -0,62% | - |
| 24.11.2020 | 15,54 | 15,63 | 15,16 | 15,20 | 1,81% | - |
| 23.11.2020 | 14,88 | 15,25 | 14,88 | 14,93 | 2,75% | - |
| 20.11.2020 | 14,21 | 14,54 | 14,07 | 14,53 | 3,67% | - |
| 19.11.2020 | 13,83 | 14,25 | 13,83 | 14,02 | 0,79% | - |
| 18.11.2020 | 14,59 | 14,79 | 13,89 | 13,91 | -3,13% | - |
| 17.11.2020 | 13,87 | 14,55 | 13,76 | 14,36 | 1,09% | - |
| 16.11.2020 | 14,25 | 14,43 | 14,10 | 14,20 | 5,46% | - |
| 13.11.2020 | 13,44 | 13,56 | 13,15 | 13,47 | 6,65% | - |
| 12.11.2020 | 12,78 | 13,01 | 12,42 | 12,63 | -4,50% | - |
| 11.11.2020 | 12,85 | 13,41 | 0,00 | 13,22 | -3,11% | - |
| 10.11.2020 | 13,07 | 13,74 | 13,01 | 13,65 | 7,82% | - |
| 09.11.2020 | 12,34 | 13,18 | 11,78 | 12,66 | 34,06% | - |
| 06.11.2020 | 10,10 | 10,10 | 9,35 | 9,44 | -4,84% | - |
| 05.11.2020 | 9,64 | 9,96 | 9,61 | 9,92 | 2,59% | - |
| 04.11.2020 | 9,42 | 9,79 | 9,41 | 9,67 | -4,35% | - |
| 03.11.2020 | 9,91 | 10,19 | 9,72 | 10,11 | 6,76% | - |
| 02.11.2020 | 9,27 | 9,52 | 9,27 | 9,47 | 1,99% | - |
| 30.10.2020 | 9,36 | 9,38 | 0,00 | 9,29 | -1,69% | - |
| 29.10.2020 | 9,18 | 9,58 | 9,13 | 9,45 | 1,61% | - |
| 28.10.2020 | 9,61 | 9,63 | 9,27 | 9,30 | -5,20% | - |
| 27.10.2020 | 10,36 | 10,37 | 9,80 | 9,81 | -4,29% | - |
| 26.10.2020 | 10,22 | 10,26 | 10,08 | 10,25 | -3,03% | - |
| 23.10.2020 | 10,42 | 10,57 | 10,26 | 10,57 | 4,40% | - |
| 22.10.2020 | 9,84 | 10,17 | 9,82 | 10,12 | 2,38% | - |
| 21.10.2020 | 9,75 | 10,00 | 9,71 | 9,89 | -0,50% | - |
| 20.10.2020 | 9,94 | 10,02 | 9,82 | 9,94 | 2,53% | - |
| 19.10.2020 | 9,82 | 9,90 | 9,69 | 9,69 | -2,02% | - |
| 16.10.2020 | 9,93 | 10,09 | 9,79 | 9,89 | -3,18% | - |
| 15.10.2020 | 10,22 | 10,35 | 10,17 | 10,22 | 0,05% | - |
| 14.10.2020 | 10,19 | 10,34 | 10,07 | 10,21 | -1,40% | - |
| 13.10.2020 | 10,45 | 10,51 | 10,21 | 10,36 | -2,72% | - |
| 12.10.2020 | 10,48 | 10,69 | 10,48 | 10,65 | 0,85% | - |
| 09.10.2020 | 10,54 | 10,69 | 10,40 | 10,56 | -1,36% | - |
| 08.10.2020 | 10,60 | 10,80 | 10,49 | 10,70 | 1,61% | - |
| 07.10.2020 | 10,99 | 10,99 | 10,50 | 10,53 | -2,86% | - |
| 06.10.2020 | 10,82 | 11,11 | 10,69 | 10,84 | -0,05% | - |
| 05.10.2020 | 10,89 | 11,05 | 10,71 | 10,85 | -2,56% | - |