Acadia Realty Trust AKR
NYSE · Vereinigte Staaten · Finanzen
$18,62-0,13 (-0,67 %)
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 | $18,59 | -0,80 % | $18,75 | $18,75 | $18,44 | 322,80K |
| 2026-09-30 | $18,74 | -2,40 % | $19,05 | $19,10 | $18,68 | 1,64M |
| 2026-09-29 | $19,20 | -0,31 % | $19,15 | $19,37 | $19,11 | 1,12M |
| 2026-09-28 | $19,26 | +0,10 % | $19,21 | $19,31 | $19,04 | 982,90K |
| 2026-09-25 | $19,24 | +0,16 % | $19,20 | $19,28 | $19,01 | 949,00K |
| 2026-09-24 | $19,21 | +0,52 % | $19,14 | $19,26 | $19,01 | 967,90K |
| 2026-09-23 | $19,11 | -1,34 % | $19,22 | $19,26 | $19,07 | 946,50K |
| 2026-09-22 | $19,37 | +0,10 % | $19,65 | $19,65 | $19,35 | 815,00K |
| 2026-09-21 | $19,35 | +0,36 % | $19,36 | $19,40 | $19,19 | 686,40K |
| 2026-09-18 | $19,28 | -0,16 % | $19,63 | $19,63 | $19,19 | 2,13M |
| 2026-09-17 | $19,31 | -0,52 % | $19,54 | $19,59 | $19,23 | 1,11M |
| 2026-09-16 | $19,41 | -1,17 % | $19,65 | $19,82 | $19,28 | 1,03M |
| 2026-09-15 | $19,64 | -0,91 % | $19,70 | $19,90 | $19,62 | 2,60M |
| 2026-09-14 | $19,82 | +0,25 % | $20,17 | $20,17 | $19,68 | 1,93M |
| 2026-09-11 | $19,77 | -0,75 % | $20,06 | $20,08 | $19,70 | 1,22M |
| 2026-09-10 | $19,92 | -0,90 % | $20,12 | $20,27 | $19,81 | 1,20M |
| 2026-09-09 | $20,10 | -1,33 % | $20,47 | $20,47 | $20,01 | 1,49M |
| 2026-09-08 | $20,37 | +0,39 % | $20,27 | $20,48 | $20,23 | 875,30K |
| 2026-09-04 | $20,29 | +0,05 % | $20,21 | $20,54 | $20,21 | 1,14M |
| 2026-09-03 | $20,28 | -0,54 % | $20,29 | $20,56 | $20,11 | 1,98M |
| 2026-09-02 | $20,39 | -0,29 % | $20,59 | $20,59 | $20,28 | 1,56M |
| 2026-09-01 | $20,45 | -0,10 % | $20,53 | $20,58 | $20,26 | 2,47M |
| 2026-08-31 | $20,47 | -1,21 % | $20,63 | $20,79 | $20,38 | 1,49M |
| 2026-08-28 | $20,72 | -0,86 % | $20,97 | $21,12 | $20,71 | 715,30K |
| 2026-08-27 | $20,90 | -0,85 % | $20,95 | $20,99 | $20,79 | 781,80K |
| 2026-08-26 | $21,08 | -0,75 % | $21,28 | $21,28 | $20,99 | 1,00M |
| 2026-08-25 | $21,24 | -0,47 % | $21,41 | $21,41 | $21,22 | 1,65M |
| 2026-08-24 | $21,34 | +1,38 % | $21,31 | $22,82 | $21,03 | 1,15M |
| 2026-08-21 | $21,05 | +0,10 % | $21,10 | $21,22 | $20,83 | 758,90K |
| 2026-08-20 | $21,03 | -0,71 % | $21,04 | $21,15 | $20,95 | 1,05M |
| 2026-08-19 | $21,18 | +0,62 % | $21,20 | $21,29 | $21,03 | 4,80M |
| 2026-08-18 | $21,05 | +1,10 % | $21,09 | $21,31 | $20,91 | 1,36M |
| 2026-08-17 | $20,82 | -0,14 % | $20,68 | $20,85 | $20,63 | 841,00K |
| 2026-08-14 | $20,85 | +0,05 % | $20,79 | $20,95 | $20,71 | 910,50K |
| 2026-08-13 | $20,84 | +0,68 % | $20,88 | $20,96 | $20,68 | 722,50K |
| 2026-08-12 | $20,70 | +0,44 % | $20,67 | $20,83 | $20,60 | 1,15M |
| 2026-08-11 | $20,61 | +1,73 % | $20,22 | $20,63 | $20,08 | 2,06M |
| 2026-08-10 | $20,26 | -1,89 % | $20,49 | $20,55 | $20,15 | 1,16M |
| 2026-08-07 | $20,65 | -0,29 % | $20,78 | $21,05 | $20,64 | 1,27M |
| 2026-08-06 | $20,71 | -3,63 % | $21,58 | $21,58 | $20,50 | 2,56M |
| 2026-08-05 | $21,49 | -0,78 % | $21,67 | $21,67 | $21,24 | 1,67M |
| 2026-08-04 | $21,66 | -3,09 % | $22,12 | $22,27 | $21,66 | 1,59M |
| 2026-08-03 | $22,35 | -0,53 % | $22,57 | $22,80 | $22,31 | 1,20M |
| 2026-07-31 | $22,47 | +0,18 % | $22,48 | $22,54 | $22,19 | 1,14M |
| 2026-07-30 | $22,43 | -0,88 % | $22,58 | $22,63 | $22,13 | 1,44M |
| 2026-07-29 | $22,63 | +2,21 % | $22,74 | $23,03 | $22,30 | 2,07M |
| 2026-07-28 | $22,14 | -1,12 % | $22,48 | $22,52 | $22,13 | 1,26M |
| 2026-07-27 | $22,39 | +0,04 % | $22,39 | $22,62 | $22,20 | 916,30K |
| 2026-07-24 | $22,38 | +1,77 % | $22,13 | $22,47 | $22,06 | 737,30K |
| 2026-07-23 | $21,99 | -1,43 % | $22,23 | $22,32 | $21,85 | 1,32M |
| 2026-07-22 | $22,31 | -1,80 % | $22,71 | $22,75 | $22,12 | 1,37M |
| 2026-07-21 | $22,72 | +1,61 % | $22,44 | $22,72 | $22,39 | 1,29M |
| 2026-07-20 | $22,36 | -0,45 % | $22,35 | $22,57 | $22,30 | 1,21M |
| 2026-07-17 | $22,46 | +1,49 % | $22,03 | $22,48 | $22,03 | 1,51M |
| 2026-07-16 | $22,13 | +3,46 % | $21,50 | $22,21 | $21,45 | 1,85M |
| 2026-07-15 | $21,39 | +0,14 % | $21,55 | $21,61 | $21,30 | 1,68M |
| 2026-07-14 | $21,36 | +0,09 % | $21,43 | $21,61 | $21,36 | 1,74M |
| 2026-07-13 | $21,34 | +0,23 % | $21,39 | $21,45 | $21,21 | 729,20K |
| 2026-07-10 | $21,29 | +0,19 % | $21,38 | $21,38 | $21,06 | 707,60K |
| 2026-07-09 | $21,25 | -0,28 % | $21,32 | $21,41 | $21,16 | 897,00K |
| 2026-07-08 | $21,31 | -0,51 % | $21,25 | $21,47 | $21,21 | 1,44M |
| 2026-07-07 | $21,42 | +0,52 % | $21,51 | $21,61 | $21,32 | 1,07M |
| 2026-07-06 | $21,31 | +0,19 % | $21,30 | $21,60 | $21,18 | 1,37M |
| 2026-07-02 | $21,27 | +1,05 % | $21,18 | $21,34 | $21,08 | 1,33M |
| 2026-07-01 | $21,05 | +0,67 % | $21,03 | $21,14 | $20,79 | 1,87M |
| 2026-06-30 | $20,91 | -2,47 % | $21,11 | $21,37 | $20,89 | 1,72M |
| 2026-06-29 | $21,44 | -2,01 % | $21,77 | $21,86 | $21,41 | 2,19M |
| 2026-06-26 | $21,88 | +0,88 % | $21,71 | $22,06 | $21,59 | 4,11M |
| 2026-06-25 | $21,69 | -0,69 % | $21,92 | $22,06 | $21,61 | 1,67M |
| 2026-06-24 | $21,84 | +0,83 % | $21,71 | $21,86 | $21,59 | 3,78M |
| 2026-06-23 | $21,66 | +1,93 % | $21,39 | $21,68 | $21,28 | 1,45M |
| 2026-06-22 | $21,25 | +0,57 % | $21,14 | $21,52 | $21,05 | 1,43M |
| 2026-06-18 | $21,13 | -0,19 % | $21,22 | $21,37 | $20,96 | 2,39M |
| 2026-06-17 | $21,17 | -2,49 % | $21,85 | $21,85 | $21,13 | 1,92M |
| 2026-06-16 | $21,71 | -0,05 % | $21,70 | $21,85 | $21,54 | 1,66M |
| 2026-06-15 | $21,72 | -1,67 % | $22,08 | $22,18 | $21,64 | 1,97M |
| 2026-06-12 | $22,09 | +0,55 % | $22,00 | $22,24 | $21,91 | 1,84M |
| 2026-06-11 | $21,97 | +2,66 % | $21,59 | $22,01 | $21,43 | 2,32M |
| 2026-06-10 | $21,40 | -5,02 % | $21,68 | $21,84 | $21,35 | 6,73M |
| 2026-06-09 | $22,53 | +1,53 % | $22,41 | $22,90 | $22,40 | 1,29M |
| 2026-06-08 | $22,19 | -0,94 % | $22,48 | $22,58 | $22,17 | 1,21M |
| 2026-06-05 | $22,40 | +2,10 % | $21,93 | $22,52 | $21,90 | 912,50K |
| 2026-06-04 | $21,94 | +0,73 % | $22,09 | $22,17 | $21,76 | 880,40K |
| 2026-06-03 | $21,78 | -0,59 % | $21,78 | $21,94 | $21,75 | 987,40K |
| 2026-06-02 | $21,91 | +0,97 % | $21,72 | $22,00 | $21,69 | 601,00K |
| 2026-06-01 | $21,70 | -1,45 % | $21,82 | $21,96 | $21,67 | 1,10M |
| 2026-05-29 | $22,02 | -1,87 % | $22,49 | $22,50 | $21,99 | 1,25M |
| 2026-05-28 | $22,44 | +0,58 % | $22,22 | $22,50 | $22,12 | 701,00K |
| 2026-05-27 | $22,31 | -0,13 % | $22,31 | $22,43 | $22,25 | 1,11M |
| 2026-05-26 | $22,34 | +1,73 % | $21,95 | $22,35 | $21,95 | 1,32M |