Börse:
5,020€
Echtzeit-Aktienkurs Acacia Research Corp.
Bid:
4,840€
Ask:
5,200€
Aktienkurse zur Acacia Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 5,03 | 5,03 | 5,02 | 5,03 | 0,20% | - |
| 21.01.2021 | 4,70 | 5,12 | 4,52 | 5,02 | 6,36% | - |
| 20.01.2021 | 4,69 | 4,98 | 4,41 | 4,72 | 2,39% | - |
| 19.01.2021 | 4,12 | 5,10 | 4,12 | 4,61 | 8,22% | 1.000,00 |
| 18.01.2021 | 4,27 | 4,28 | 4,26 | 4,26 | -0,23% | - |
| 15.01.2021 | 4,18 | 4,33 | 3,98 | 4,27 | 2,89% | - |
| 14.01.2021 | 3,54 | 4,56 | 3,52 | 4,15 | 17,23% | - |
| 13.01.2021 | 3,44 | 3,59 | 3,44 | 3,54 | -0,28% | - |
| 12.01.2021 | 3,36 | 3,56 | 3,36 | 3,55 | 2,60% | - |
| 11.01.2021 | 3,46 | 3,74 | 3,43 | 3,46 | -3,35% | - |
| 08.01.2021 | 3,44 | 3,60 | 3,41 | 3,58 | 4,37% | - |
| 07.01.2021 | 3,19 | 3,56 | 3,19 | 3,43 | 7,86% | - |
| 06.01.2021 | 3,14 | 3,31 | 3,14 | 3,18 | -1,85% | - |
| 05.01.2021 | 3,11 | 3,29 | 3,09 | 3,24 | 4,18% | - |
| 04.01.2021 | 3,21 | 3,26 | 3,11 | 3,11 | -6,33% | - |
| 30.12.2020 | 3,14 | 3,33 | 3,14 | 3,32 | 1,22% | - |
| 29.12.2020 | 3,26 | 3,38 | 3,21 | 3,28 | -3,24% | - |
| 28.12.2020 | 3,24 | 3,50 | 3,24 | 3,39 | 0,00% | - |
| 23.12.2020 | 3,27 | 3,44 | 3,26 | 3,39 | 3,04% | - |
| 22.12.2020 | 3,26 | 3,41 | 3,25 | 3,29 | 0,61% | 154,00 |
| 21.12.2020 | 3,30 | 3,47 | 3,17 | 3,27 | -0,91% | 200,00 |
| 18.12.2020 | 3,27 | 3,48 | 3,14 | 3,30 | 0,61% | - |
| 17.12.2020 | 3,07 | 3,30 | 3,03 | 3,28 | 6,15% | - |
| 16.12.2020 | 3,11 | 3,15 | 3,03 | 3,09 | -0,32% | - |
| 15.12.2020 | 3,17 | 3,22 | 3,09 | 3,10 | -2,21% | - |
| 14.12.2020 | 3,11 | 3,28 | 3,11 | 3,17 | 1,28% | 3.000,00 |
| 11.12.2020 | 3,02 | 3,28 | 2,98 | 3,13 | 3,30% | - |
| 10.12.2020 | 2,88 | 3,03 | 2,88 | 3,03 | 1,68% | - |
| 09.12.2020 | 2,90 | 3,06 | 2,90 | 2,98 | 2,76% | - |
| 08.12.2020 | 2,95 | 2,96 | 2,88 | 2,90 | -2,03% | - |
| 07.12.2020 | 2,99 | 3,01 | 2,95 | 2,96 | -0,67% | - |
| 04.12.2020 | 3,00 | 3,05 | 2,98 | 2,98 | -1,00% | - |
| 03.12.2020 | 3,03 | 3,05 | 3,00 | 3,01 | -0,99% | - |
| 02.12.2020 | 2,96 | 3,10 | 2,96 | 3,04 | -1,30% | - |
| 01.12.2020 | 3,08 | 3,14 | 3,05 | 3,08 | -0,65% | - |
| 30.11.2020 | 2,98 | 3,31 | 2,98 | 3,10 | -2,52% | - |
| 27.11.2020 | 3,06 | 3,18 | 3,02 | 3,18 | 0,00% | - |
| 26.11.2020 | 3,17 | 3,19 | 3,17 | 3,18 | 0,32% | - |
| 25.11.2020 | 3,06 | 3,19 | 3,06 | 3,17 | -0,31% | - |
| 24.11.2020 | 3,06 | 3,24 | 3,06 | 3,18 | 0,32% | - |
| 23.11.2020 | 3,00 | 3,23 | 3,00 | 3,17 | 1,60% | - |
| 20.11.2020 | 2,98 | 3,12 | 2,98 | 3,12 | 0,97% | - |
| 19.11.2020 | 3,02 | 3,19 | 3,01 | 3,09 | -1,90% | - |
| 18.11.2020 | 3,08 | 3,21 | 3,08 | 3,15 | -1,25% | - |
| 17.11.2020 | 3,23 | 3,23 | 3,09 | 3,19 | -0,93% | - |
| 16.11.2020 | 2,96 | 3,26 | 2,95 | 3,22 | 8,42% | - |
| 13.11.2020 | 3,07 | 3,12 | 2,97 | 2,97 | -3,26% | - |
| 12.11.2020 | 2,94 | 3,07 | 2,94 | 3,07 | 1,32% | - |
| 11.11.2020 | 3,09 | 3,14 | 3,02 | 3,03 | -1,94% | - |
| 10.11.2020 | 2,76 | 3,13 | 2,76 | 3,09 | 0,32% | - |
| 09.11.2020 | 3,01 | 3,19 | 2,98 | 3,08 | 1,65% | - |
| 06.11.2020 | 2,96 | 3,40 | 2,88 | 3,03 | -1,30% | 450,00 |
| 05.11.2020 | 2,84 | 3,12 | 2,82 | 3,07 | 7,34% | - |
| 04.11.2020 | 2,82 | 2,86 | 2,54 | 2,86 | 2,14% | - |
| 03.11.2020 | 2,66 | 2,86 | 2,53 | 2,80 | 1,45% | - |
| 02.11.2020 | 2,62 | 2,80 | 2,62 | 2,76 | -1,08% | - |
| 30.10.2020 | 2,76 | 2,96 | 2,54 | 2,79 | 1,09% | - |
| 29.10.2020 | 2,70 | 2,83 | 2,70 | 2,76 | 2,22% | - |
| 28.10.2020 | 2,72 | 2,76 | 2,63 | 2,70 | 0,37% | - |
| 27.10.2020 | 2,70 | 2,80 | 2,64 | 2,69 | -2,54% | - |
| 26.10.2020 | 2,74 | 2,94 | 2,70 | 2,76 | -2,47% | - |
| 23.10.2020 | 2,86 | 2,86 | 2,68 | 2,83 | -0,70% | - |
| 22.10.2020 | 2,73 | 2,87 | 2,48 | 2,85 | 4,01% | - |
| 21.10.2020 | 2,70 | 2,74 | 2,61 | 2,74 | 0,74% | - |
| 20.10.2020 | 2,71 | 2,77 | 2,67 | 2,72 | -0,37% | - |
| 19.10.2020 | 2,68 | 2,81 | 2,68 | 2,73 | -1,44% | - |
| 16.10.2020 | 2,74 | 2,88 | 2,74 | 2,77 | -2,12% | - |
| 15.10.2020 | 2,72 | 2,86 | 2,72 | 2,83 | 0,35% | - |
| 14.10.2020 | 2,84 | 2,88 | 2,81 | 2,82 | -0,70% | - |
| 13.10.2020 | 2,88 | 2,90 | 2,84 | 2,84 | -1,05% | - |
| 12.10.2020 | 2,76 | 2,92 | 2,76 | 2,87 | 0,35% | - |
| 09.10.2020 | 2,78 | 2,89 | 2,78 | 2,86 | 2,88% | - |
| 08.10.2020 | 2,82 | 2,85 | 2,78 | 2,78 | -1,77% | - |
| 07.10.2020 | 2,74 | 2,91 | 2,74 | 2,83 | -0,70% | - |
| 06.10.2020 | 2,86 | 2,94 | 2,84 | 2,85 | -1,38% | - |
| 05.10.2020 | 2,92 | 2,97 | 2,89 | 2,89 | -1,03% | - |
| 02.10.2020 | 0,00 | 3,00 | 0,00 | 2,92 | -2,34% | - |
| 01.10.2020 | 2,96 | 3,12 | 2,87 | 2,99 | 0,34% | - |
| 30.09.2020 | 2,84 | 3,01 | 2,84 | 2,98 | 1,36% | - |
| 29.09.2020 | 2,90 | 3,06 | 2,90 | 2,94 | -2,00% | - |
| 28.09.2020 | 2,92 | 3,11 | 2,79 | 3,00 | 2,74% | - |
| 25.09.2020 | 2,90 | 2,99 | 2,85 | 2,92 | 0,69% | - |
| 24.09.2020 | 2,88 | 3,10 | 2,85 | 2,90 | -3,01% | - |
| 23.09.2020 | 3,01 | 3,09 | 2,99 | 2,99 | 3,82% | - |
| 22.09.2020 | 3,07 | 3,13 | 2,88 | 2,88 | -6,19% | - |
| 21.09.2020 | 3,19 | 3,23 | 3,07 | 3,07 | -0,97% | - |
| 18.09.2020 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 17.09.2020 | 3,23 | 3,27 | 3,08 | 3,08 | -0,65% | - |
| 16.09.2020 | 3,21 | 3,36 | 3,10 | 3,10 | 0,65% | - |
| 15.09.2020 | 3,19 | 3,25 | 3,08 | 3,08 | 0,65% | - |
| 14.09.2020 | 3,17 | 3,23 | 3,06 | 3,06 | -0,65% | - |
| 11.09.2020 | 3,23 | 3,28 | 3,08 | 3,08 | -3,14% | - |
| 10.09.2020 | 3,23 | 3,32 | 3,18 | 3,18 | 0,63% | - |
| 09.09.2020 | 3,13 | 3,31 | 3,13 | 3,16 | 1,94% | - |
| 08.09.2020 | 3,21 | 3,26 | 3,10 | 3,10 | 0,00% | - |
| 07.09.2020 | 3,10 | 3,21 | 3,10 | 3,10 | 0,00% | - |
| 04.09.2020 | 3,06 | 3,10 | 3,04 | 3,10 | 0,65% | - |
| 03.09.2020 | 3,24 | 3,27 | 3,08 | 3,08 | -1,28% | - |
| 02.09.2020 | 3,10 | 3,12 | 3,10 | 3,12 | 1,96% | - |
| 01.09.2020 | 3,17 | 3,21 | 3,06 | 3,06 | -0,65% | - |