17,240$
3,67%
Echtzeit-Aktienkurs Acadia Realty Trust
Bid:
Ask:
Aktienkurse zur Acadia Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 16,76 | 17,31 | 16,69 | 17,24 | 3,67% | 1.395.720,00 |
| 30.05.2024 | 16,53 | 16,74 | 16,51 | 16,63 | 1,22% | 1.200.872,00 |
| 29.05.2024 | 16,21 | 16,51 | 16,14 | 16,43 | 0,43% | 1.155.528,00 |
| 28.05.2024 | 16,46 | 16,57 | 16,29 | 16,36 | 0,00% | 1.019.363,00 |
| 24.05.2024 | 16,76 | 16,76 | 16,33 | 16,36 | -1,51% | 905.833,00 |
| 23.05.2024 | 16,80 | 16,81 | 16,47 | 16,61 | -1,19% | 691.375,00 |
| 22.05.2024 | 16,83 | 16,97 | 16,77 | 16,81 | -0,41% | 718.112,00 |
| 21.05.2024 | 16,94 | 17,04 | 16,86 | 16,88 | -0,47% | 475.879,00 |
| 20.05.2024 | 17,25 | 17,33 | 16,93 | 16,96 | -1,91% | 578.575,00 |
| 17.05.2024 | 17,33 | 17,33 | 17,18 | 17,29 | 0,17% | 459.068,00 |
| 16.05.2024 | 17,29 | 17,35 | 17,18 | 17,26 | -0,29% | 635.094,00 |
| 15.05.2024 | 17,56 | 17,61 | 17,27 | 17,31 | 0,00% | 600.397,00 |
| 14.05.2024 | 17,32 | 17,39 | 17,17 | 17,31 | 0,87% | 416.045,00 |
| 13.05.2024 | 17,14 | 17,20 | 17,04 | 17,16 | 0,76% | 342.852,00 |
| 10.05.2024 | 16,88 | 17,03 | 16,81 | 17,03 | 0,89% | 546.540,00 |
| 09.05.2024 | 16,92 | 16,96 | 16,74 | 16,88 | 0,18% | 428.323,00 |
| 08.05.2024 | 16,91 | 17,02 | 16,74 | 16,85 | -1,75% | 591.883,00 |
| 07.05.2024 | 16,99 | 17,34 | 16,99 | 17,15 | 1,54% | 472.032,00 |
| 06.05.2024 | 17,06 | 17,10 | 16,80 | 16,89 | -0,18% | 756.633,00 |
| 03.05.2024 | 17,60 | 17,64 | 16,74 | 16,92 | -2,20% | 716.443,00 |
| 02.05.2024 | 17,37 | 17,44 | 17,21 | 17,30 | 1,23% | 702.113,00 |
| 01.05.2024 | 17,17 | 17,50 | 16,97 | 17,09 | -1,10% | 794.491,00 |
| 30.04.2024 | 16,79 | 17,90 | 16,79 | 17,28 | -1,82% | 1.476.259,00 |
| 29.04.2024 | 17,40 | 17,69 | 17,40 | 17,60 | 1,62% | 834.423,00 |
| 26.04.2024 | 17,36 | 17,62 | 17,31 | 17,32 | -0,35% | 678.206,00 |
| 25.04.2024 | 17,31 | 17,46 | 17,21 | 17,38 | -0,46% | 638.954,00 |
| 24.04.2024 | 17,56 | 17,58 | 17,35 | 17,46 | -1,13% | 861.553,00 |
| 23.04.2024 | 17,38 | 17,71 | 17,38 | 17,66 | 1,38% | 1.131.207,00 |
| 22.04.2024 | 17,06 | 17,58 | 17,04 | 17,42 | 2,17% | 1.280.049,00 |
| 19.04.2024 | 16,73 | 17,13 | 16,73 | 17,05 | 1,79% | 915.573,00 |
| 18.04.2024 | 16,76 | 16,86 | 16,65 | 16,75 | 0,66% | 972.446,00 |
| 17.04.2024 | 16,68 | 16,92 | 16,62 | 16,64 | -0,12% | 859.565,00 |
| 16.04.2024 | 17,13 | 17,20 | 16,61 | 16,66 | -3,31% | 2.121.630,00 |
| 15.04.2024 | 17,15 | 17,50 | 16,98 | 17,23 | 0,76% | 2.819.943,00 |
| 12.04.2024 | 16,92 | 17,13 | 16,92 | 17,10 | 0,59% | 1.788.135,00 |
| 11.04.2024 | 16,86 | 17,10 | 16,66 | 17,00 | 1,19% | 1.065.967,00 |
| 10.04.2024 | 16,80 | 17,03 | 16,60 | 16,80 | -2,61% | 1.593.783,00 |
| 09.04.2024 | 16,82 | 17,26 | 16,77 | 17,25 | 2,62% | 912.933,00 |
| 08.04.2024 | 16,64 | 16,83 | 16,62 | 16,81 | 1,69% | 639.245,00 |
| 05.04.2024 | 16,64 | 16,64 | 16,38 | 16,53 | 1,35% | 1.235.396,00 |
| 04.04.2024 | 16,57 | 16,66 | 16,26 | 16,31 | -0,31% | 663.254,00 |
| 03.04.2024 | 16,23 | 16,47 | 16,17 | 16,36 | 0,31% | 942.533,00 |
| 02.04.2024 | 16,69 | 16,69 | 16,21 | 16,31 | -3,26% | 1.559.545,00 |
| 01.04.2024 | 17,03 | 17,08 | 16,71 | 16,86 | -0,88% | 775.898,00 |
| 28.03.2024 | 16,79 | 17,04 | 16,79 | 17,01 | 1,86% | 1.486.787,00 |
| 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 |