16,710$
3,40%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 16,14 | 16,74 | 16,13 | 16,70 | 3,34% | 919.483,00 |
26.03.2024 | 16,29 | 16,31 | 16,13 | 16,16 | -0,37% | 772.415,00 |
25.03.2024 | 16,54 | 16,60 | 16,22 | 16,22 | -1,34% | 550.106,00 |
22.03.2024 | 17,14 | 17,14 | 16,41 | 16,44 | -3,80% | 1.068.849,00 |
21.03.2024 | 16,77 | 17,17 | 16,77 | 17,09 | 2,40% | 1.073.335,00 |
20.03.2024 | 16,45 | 16,80 | 16,39 | 16,69 | 1,40% | 1.079.865,00 |
19.03.2024 | 16,23 | 16,50 | 16,23 | 16,46 | 0,67% | 645.443,00 |
18.03.2024 | 16,14 | 16,50 | 16,13 | 16,35 | 1,11% | 819.511,00 |
15.03.2024 | 16,15 | 16,49 | 16,10 | 16,17 | -0,74% | 3.875.913,00 |
14.03.2024 | 16,46 | 16,49 | 16,18 | 16,29 | -1,33% | 921.988,00 |
13.03.2024 | 16,54 | 16,73 | 16,49 | 16,51 | -0,42% | 797.199,00 |
12.03.2024 | 16,47 | 16,62 | 16,40 | 16,58 | 0,30% | 953.176,00 |
11.03.2024 | 16,45 | 16,58 | 16,41 | 16,53 | 0,12% | 703.459,00 |
08.03.2024 | 16,67 | 16,80 | 16,39 | 16,51 | 0,36% | 1.023.466,00 |
07.03.2024 | 16,71 | 16,71 | 16,42 | 16,45 | -0,54% | 730.836,00 |
06.03.2024 | 16,75 | 16,75 | 16,48 | 16,54 | -0,54% | 1.080.300,00 |
05.03.2024 | 16,71 | 16,79 | 16,54 | 16,63 | -0,72% | 1.080.970,00 |
04.03.2024 | 16,73 | 16,86 | 16,22 | 16,75 | 0,12% | 980.839,00 |
01.03.2024 | 16,39 | 16,78 | 16,33 | 16,73 | 2,07% | 1.438.953,00 |
29.02.2024 | 16,79 | 16,79 | 16,39 | 16,39 | -1,03% | 2.779.378,00 |
28.02.2024 | 16,46 | 16,87 | 16,44 | 16,56 | -0,30% | 2.090.067,00 |
27.02.2024 | 16,55 | 16,75 | 16,52 | 16,61 | 1,28% | 1.327.603,00 |
26.02.2024 | 16,49 | 16,62 | 16,35 | 16,40 | -0,97% | 804.758,00 |
23.02.2024 | 16,60 | 16,71 | 16,48 | 16,56 | -0,12% | 1.096.818,00 |
22.02.2024 | 16,57 | 16,66 | 16,47 | 16,58 | -0,24% | 639.291,00 |
21.02.2024 | 16,50 | 16,74 | 16,45 | 16,62 | 0,67% | 646.470,00 |
20.02.2024 | 16,72 | 16,85 | 16,50 | 16,51 | -2,02% | 870.584,00 |
16.02.2024 | 16,60 | 16,93 | 16,53 | 16,85 | -0,65% | 1.268.941,00 |
15.02.2024 | 16,82 | 17,08 | 16,76 | 16,96 | 2,11% | 1.089.701,00 |
14.02.2024 | 16,84 | 16,90 | 16,36 | 16,61 | -1,01% | 1.750.128,00 |
13.02.2024 | 16,49 | 16,81 | 16,23 | 16,78 | -1,29% | 1.239.537,00 |
12.02.2024 | 16,94 | 17,14 | 16,90 | 17,00 | 0,53% | 886.086,00 |
09.02.2024 | 17,16 | 17,17 | 16,85 | 16,91 | -1,51% | 1.220.476,00 |
08.02.2024 | 16,96 | 17,23 | 16,83 | 17,17 | 1,24% | 617.977,00 |
07.02.2024 | 17,06 | 17,11 | 16,90 | 16,96 | -0,47% | 625.646,00 |
06.02.2024 | 16,72 | 17,10 | 16,66 | 17,04 | 1,67% | 711.233,00 |
05.02.2024 | 16,57 | 16,99 | 16,45 | 16,76 | -0,77% | 884.098,00 |
02.02.2024 | 16,95 | 17,07 | 16,79 | 16,89 | -2,26% | 813.899,00 |
01.02.2024 | 17,06 | 17,36 | 16,93 | 17,28 | 1,29% | 2.301.216,00 |
31.01.2024 | 17,53 | 17,58 | 17,05 | 17,06 | -2,35% | 723.077,00 |
30.01.2024 | 17,43 | 17,55 | 17,35 | 17,47 | -0,46% | 666.314,00 |
29.01.2024 | 17,55 | 17,56 | 17,32 | 17,55 | 0,34% | 990.674,00 |
26.01.2024 | 17,70 | 17,73 | 17,42 | 17,49 | -0,57% | 1.688.394,00 |
25.01.2024 | 17,50 | 17,62 | 17,30 | 17,59 | 2,51% | 1.305.077,00 |
24.01.2024 | 17,41 | 17,45 | 17,05 | 17,16 | 0,06% | 1.269.498,00 |
23.01.2024 | 17,07 | 17,15 | 16,94 | 17,15 | 1,36% | 1.335.772,00 |
22.01.2024 | 17,02 | 17,24 | 16,87 | 16,92 | 0,24% | 884.885,00 |
19.01.2024 | 16,80 | 16,98 | 16,57 | 16,88 | 1,38% | 763.585,00 |
18.01.2024 | 16,92 | 16,92 | 16,52 | 16,65 | -1,13% | 722.783,00 |
17.01.2024 | 16,69 | 17,03 | 16,56 | 16,84 | -0,88% | 922.981,00 |
16.01.2024 | 16,87 | 17,10 | 16,87 | 16,99 | -1,05% | 1.142.399,00 |
12.01.2024 | 17,50 | 17,53 | 17,15 | 17,17 | -0,46% | 760.811,00 |
11.01.2024 | 17,19 | 17,32 | 17,02 | 17,25 | -0,46% | 1.036.252,00 |
10.01.2024 | 17,20 | 17,40 | 17,15 | 17,33 | 0,70% | 1.050.641,00 |
09.01.2024 | 17,22 | 17,30 | 16,76 | 17,21 | 0,00% | 5.501.437,00 |
08.01.2024 | 16,77 | 17,21 | 16,74 | 17,21 | 2,32% | 1.263.499,00 |
05.01.2024 | 16,65 | 17,02 | 16,56 | 16,82 | 0,06% | 768.592,00 |
04.01.2024 | 16,74 | 16,98 | 16,61 | 16,81 | 0,30% | 1.033.342,00 |
03.01.2024 | 17,00 | 17,01 | 16,62 | 16,76 | -2,44% | 1.108.947,00 |
02.01.2024 | 17,12 | 17,27 | 16,99 | 17,18 | 1,12% | 885.609,00 |
29.12.2023 | 17,23 | 17,30 | 16,98 | 16,99 | -1,79% | 659.229,00 |
28.12.2023 | 17,08 | 17,32 | 17,08 | 17,30 | -0,06% | 513.331,00 |
27.12.2023 | 17,19 | 17,37 | 17,12 | 17,31 | 0,52% | 886.082,00 |
26.12.2023 | 17,08 | 17,31 | 17,00 | 17,22 | 1,23% | 582.553,00 |
22.12.2023 | 17,08 | 17,22 | 16,93 | 17,01 | 0,41% | 534.050,00 |
21.12.2023 | 16,91 | 16,96 | 16,76 | 16,94 | 0,95% | 668.132,00 |
20.12.2023 | 16,86 | 17,15 | 16,70 | 16,78 | -0,30% | 1.134.717,00 |
19.12.2023 | 16,97 | 16,97 | 16,74 | 16,83 | 0,90% | 777.019,00 |
18.12.2023 | 17,10 | 17,10 | 16,68 | 16,68 | -1,53% | 801.452,00 |
15.12.2023 | 17,25 | 17,25 | 16,80 | 16,94 | -1,80% | 1.581.119,00 |
14.12.2023 | 17,07 | 17,36 | 16,98 | 17,25 | 3,85% | 991.849,00 |
13.12.2023 | 15,76 | 16,62 | 15,69 | 16,61 | 5,59% | 1.169.212,00 |
12.12.2023 | 15,82 | 15,91 | 15,71 | 15,73 | -0,63% | 468.243,00 |
11.12.2023 | 15,82 | 15,94 | 15,74 | 15,83 | 0,13% | 537.471,00 |
08.12.2023 | 15,68 | 15,84 | 15,48 | 15,81 | 0,25% | 654.303,00 |
07.12.2023 | 15,71 | 15,86 | 15,64 | 15,77 | 0,25% | 563.957,00 |
06.12.2023 | 15,96 | 16,13 | 15,72 | 15,73 | -0,76% | 578.327,00 |
05.12.2023 | 16,05 | 16,05 | 15,80 | 15,85 | -1,12% | 521.026,00 |
04.12.2023 | 15,62 | 16,05 | 15,60 | 16,03 | 2,17% | 522.824,00 |
01.12.2023 | 15,06 | 15,70 | 14,99 | 15,69 | 3,77% | 645.797,00 |
30.11.2023 | 14,74 | 15,13 | 14,74 | 15,12 | 1,07% | 966.014,00 |
29.11.2023 | 15,15 | 15,25 | 14,95 | 14,96 | -0,07% | 425.554,00 |
28.11.2023 | 14,90 | 14,98 | 14,77 | 14,97 | -0,07% | 384.917,00 |
27.11.2023 | 14,89 | 15,03 | 14,75 | 14,98 | 0,74% | 644.908,00 |
24.11.2023 | 14,82 | 14,91 | 14,72 | 14,87 | 0,27% | 226.015,00 |
22.11.2023 | 14,93 | 14,93 | 14,75 | 14,83 | 0,47% | 541.446,00 |
21.11.2023 | 14,80 | 14,83 | 14,62 | 14,76 | -1,20% | 404.045,00 |
20.11.2023 | 15,04 | 15,07 | 14,83 | 14,94 | -0,40% | 728.247,00 |
17.11.2023 | 15,09 | 15,09 | 14,85 | 15,00 | 0,87% | 1.211.478,00 |
16.11.2023 | 15,02 | 15,03 | 14,69 | 14,87 | -1,00% | 777.457,00 |
15.11.2023 | 15,00 | 15,17 | 14,90 | 15,02 | -0,40% | 648.865,00 |
14.11.2023 | 14,92 | 15,47 | 14,92 | 15,08 | 5,75% | 684.314,00 |
13.11.2023 | 14,24 | 14,33 | 14,06 | 14,26 | -0,83% | 722.475,00 |
10.11.2023 | 14,32 | 14,44 | 14,16 | 14,38 | 1,48% | 497.502,00 |
09.11.2023 | 14,67 | 14,71 | 14,11 | 14,17 | -2,95% | 549.081,00 |
08.11.2023 | 14,66 | 14,69 | 14,50 | 14,60 | -0,21% | 427.672,00 |
07.11.2023 | 14,88 | 15,01 | 14,56 | 14,63 | -2,34% | 450.376,00 |
06.11.2023 | 15,25 | 15,25 | 14,90 | 14,98 | -2,28% | 634.745,00 |
03.11.2023 | 15,26 | 15,47 | 15,20 | 15,33 | 2,82% | 905.147,00 |
02.11.2023 | 14,77 | 14,95 | 14,68 | 14,91 | 3,04% | 846.255,00 |