Acadian Asset Management Inc. AAMI
NYSE · Vereinigte Staaten · Finanzen
$93,66+1,95 (+2,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $93,87 | +2,36 % | $92,12 | $93,87 | $90,96 | 201,98K |
| 2026-09-30 | $91,71 | -0,83 % | $92,61 | $93,69 | $90,99 | 460,00K |
| 2026-09-29 | $92,48 | -1,40 % | $94,61 | $94,61 | $89,41 | 433,50K |
| 2026-09-28 | $93,79 | -0,10 % | $93,29 | $94,42 | $92,42 | 364,00K |
| 2026-09-25 | $93,88 | +0,60 % | $93,06 | $95,89 | $93,06 | 293,80K |
| 2026-09-24 | $93,32 | +1,98 % | $91,33 | $93,49 | $90,31 | 254,60K |
| 2026-09-23 | $91,51 | -0,42 % | $90,73 | $92,24 | $89,79 | 297,10K |
| 2026-09-22 | $91,90 | -2,35 % | $94,69 | $94,69 | $89,09 | 404,80K |
| 2026-09-21 | $94,11 | +3,71 % | $92,01 | $94,51 | $91,77 | 324,60K |
| 2026-09-18 | $90,74 | +0,22 % | $90,69 | $92,01 | $90,04 | 1,27M |
| 2026-09-17 | $90,54 | +1,49 % | $91,18 | $91,50 | $90,14 | 273,40K |
| 2026-09-16 | $89,21 | +1,98 % | $88,11 | $90,90 | $87,08 | 539,60K |
| 2026-09-15 | $87,48 | -1,62 % | $87,96 | $88,47 | $85,60 | 1,42M |
| 2026-09-14 | $88,92 | -2,31 % | $90,46 | $91,68 | $87,55 | 546,80K |
| 2026-09-11 | $91,02 | -1,12 % | $93,65 | $94,06 | $90,88 | 267,50K |
| 2026-09-10 | $92,05 | -0,49 % | $91,81 | $93,99 | $91,57 | 276,90K |
| 2026-09-09 | $92,50 | +0,38 % | $91,89 | $93,60 | $90,84 | 316,30K |
| 2026-09-08 | $92,15 | -1,53 % | $93,71 | $94,65 | $91,77 | 427,20K |
| 2026-09-04 | $93,58 | +1,45 % | $90,58 | $93,67 | $90,32 | 385,40K |
| 2026-09-03 | $92,24 | +2,48 % | $91,01 | $92,78 | $90,81 | 458,50K |
| 2026-09-02 | $90,01 | -0,08 % | $90,28 | $92,69 | $89,38 | 700,10K |
| 2026-09-01 | $90,08 | -4,37 % | $93,50 | $94,47 | $89,90 | 476,30K |
| 2026-08-31 | $94,20 | -1,63 % | $95,78 | $96,19 | $93,68 | 560,60K |
| 2026-08-28 | $95,76 | -1,59 % | $97,92 | $98,52 | $95,37 | 352,30K |
| 2026-08-27 | $97,31 | +1,74 % | $95,81 | $98,30 | $95,81 | 285,20K |
| 2026-08-26 | $95,65 | +2,32 % | $93,88 | $96,00 | $93,42 | 342,40K |
| 2026-08-25 | $93,48 | +1,72 % | $92,80 | $94,11 | $92,43 | 326,40K |
| 2026-08-24 | $91,90 | -0,43 % | $91,96 | $93,78 | $91,65 | 229,60K |
| 2026-08-21 | $92,30 | +1,60 % | $91,77 | $93,06 | $91,46 | 328,90K |
| 2026-08-20 | $90,85 | -0,21 % | $91,16 | $92,25 | $90,34 | 229,10K |
| 2026-08-19 | $91,04 | -0,86 % | $92,68 | $93,01 | $90,79 | 317,50K |
| 2026-08-18 | $91,83 | -1,25 % | $92,06 | $92,09 | $90,15 | 269,60K |
| 2026-08-17 | $92,99 | +0,52 % | $92,44 | $93,52 | $91,52 | 310,10K |
| 2026-08-14 | $92,51 | -0,70 % | $92,41 | $93,82 | $91,34 | 272,60K |
| 2026-08-13 | $93,16 | +1,05 % | $92,60 | $93,22 | $90,91 | 395,60K |
| 2026-08-12 | $92,19 | +0,70 % | $92,32 | $92,55 | $91,04 | 415,50K |
| 2026-08-11 | $91,55 | +0,91 % | $90,92 | $93,29 | $90,63 | 292,50K |
| 2026-08-10 | $90,72 | +0,97 % | $89,29 | $91,39 | $88,71 | 411,30K |
| 2026-08-07 | $89,85 | -1,87 % | $92,06 | $93,27 | $89,29 | 291,50K |
| 2026-08-06 | $91,56 | +0,16 % | $90,75 | $93,61 | $90,07 | 300,80K |
| 2026-08-05 | $91,41 | -0,55 % | $92,73 | $93,61 | $90,72 | 379,90K |
| 2026-08-04 | $91,92 | +2,38 % | $90,69 | $92,67 | $90,07 | 493,10K |
| 2026-08-03 | $89,78 | +3,80 % | $86,76 | $90,12 | $86,50 | 581,50K |
| 2026-07-31 | $86,49 | +3,03 % | $83,99 | $88,30 | $81,97 | 566,20K |
| 2026-07-30 | $83,95 | +3,86 % | $83,09 | $86,43 | $79,83 | 512,20K |
| 2026-07-29 | $80,83 | -2,02 % | $81,87 | $83,46 | $79,00 | 980,00K |
| 2026-07-28 | $82,50 | -0,42 % | $82,56 | $83,46 | $81,18 | 346,40K |
| 2026-07-27 | $82,85 | +2,44 % | $82,44 | $84,40 | $81,76 | 345,30K |
| 2026-07-24 | $80,88 | +0,81 % | $81,02 | $81,41 | $79,32 | 238,60K |
| 2026-07-23 | $80,23 | -2,54 % | $80,67 | $81,85 | $80,04 | 319,80K |
| 2026-07-22 | $82,32 | -1,94 % | $83,11 | $85,06 | $81,99 | 329,40K |
| 2026-07-21 | $83,95 | +2,19 % | $82,68 | $84,97 | $82,60 | 353,80K |
| 2026-07-20 | $82,15 | -0,77 % | $83,33 | $84,31 | $82,05 | 284,40K |
| 2026-07-17 | $82,79 | -0,58 % | $81,18 | $83,57 | $79,75 | 335,70K |
| 2026-07-16 | $83,27 | +0,24 % | $82,46 | $83,94 | $81,33 | 492,90K |
| 2026-07-15 | $83,07 | +3,04 % | $82,23 | $83,20 | $81,14 | 389,50K |
| 2026-07-14 | $80,62 | +2,30 % | $78,94 | $81,17 | $78,94 | 340,90K |
| 2026-07-13 | $78,81 | -3,49 % | $81,40 | $81,63 | $78,21 | 416,10K |
| 2026-07-10 | $81,66 | +1,59 % | $81,31 | $82,50 | $81,31 | 430,80K |
| 2026-07-09 | $80,38 | +3,86 % | $78,28 | $81,06 | $77,91 | 395,60K |
| 2026-07-08 | $77,39 | -1,14 % | $77,85 | $79,00 | $76,93 | 311,20K |
| 2026-07-07 | $78,28 | -1,10 % | $78,31 | $79,26 | $77,54 | 448,30K |
| 2026-07-06 | $79,15 | +8,29 % | $73,80 | $79,43 | $72,66 | 729,80K |
| 2026-07-02 | $73,09 | +1,54 % | $73,29 | $75,14 | $72,07 | 388,40K |
| 2026-07-01 | $71,98 | +0,64 % | $71,33 | $74,19 | $70,99 | 474,00K |
| 2026-06-30 | $71,52 | +0,49 % | $71,28 | $71,98 | $70,48 | 467,60K |
| 2026-06-29 | $71,17 | -1,43 % | $72,65 | $73,00 | $69,92 | 447,90K |
| 2026-06-26 | $72,20 | +3,48 % | $71,79 | $73,00 | $70,29 | 1,41M |
| 2026-06-25 | $69,77 | -0,87 % | $71,33 | $72,47 | $69,29 | 741,30K |
| 2026-06-24 | $70,38 | -3,60 % | $72,89 | $72,90 | $69,97 | 605,70K |
| 2026-06-23 | $73,01 | -1,19 % | $71,83 | $74,54 | $71,81 | 443,10K |
| 2026-06-22 | $73,89 | -1,68 % | $74,96 | $75,84 | $73,40 | 718,60K |
| 2026-06-18 | $75,15 | -9,15 % | $75,88 | $76,14 | $69,52 | 3,00M |
| 2026-06-17 | $82,72 | +0,47 % | $82,88 | $85,73 | $82,59 | 470,60K |
| 2026-06-16 | $82,33 | +2,18 % | $81,37 | $82,94 | $80,92 | 397,00K |
| 2026-06-15 | $80,57 | +2,58 % | $80,04 | $83,80 | $79,14 | 871,30K |
| 2026-06-12 | $78,54 | +1,08 % | $77,73 | $79,15 | $76,90 | 246,30K |
| 2026-06-11 | $77,70 | +2,13 % | $77,13 | $79,06 | $75,98 | 340,60K |
| 2026-06-10 | $76,08 | -1,63 % | $76,49 | $78,62 | $75,44 | 257,40K |
| 2026-06-09 | $77,34 | +0,40 % | $78,11 | $79,00 | $75,70 | 361,70K |
| 2026-06-08 | $77,03 | +4,09 % | $76,22 | $77,38 | $74,79 | 484,50K |
| 2026-06-05 | $74,00 | -2,40 % | $74,70 | $75,19 | $72,87 | 306,20K |
| 2026-06-04 | $75,82 | +4,93 % | $72,51 | $75,99 | $72,50 | 327,60K |
| 2026-06-03 | $72,26 | -0,61 % | $73,25 | $73,25 | $70,65 | 455,30K |
| 2026-06-02 | $72,70 | +0,55 % | $72,30 | $73,79 | $72,26 | 272,60K |
| 2026-06-01 | $72,30 | -0,01 % | $72,02 | $73,22 | $71,37 | 295,60K |
| 2026-05-29 | $72,31 | -0,55 % | $73,05 | $73,15 | $71,75 | 409,90K |
| 2026-05-28 | $72,71 | -2,40 % | $73,85 | $74,06 | $72,22 | 358,60K |
| 2026-05-27 | $74,50 | -1,30 % | $75,33 | $75,77 | $73,59 | 664,00K |
| 2026-05-26 | $75,48 | +5,45 % | $72,58 | $76,13 | $71,80 | 619,50K |