Alexandria Real Estate Equities, Inc. ARE
NYSE · Vereinigte Staaten · Finanzen
$47,46-0,29 (-0,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47,46 | -2,08 % | $47,98 | $48,10 | $47,18 | 1,61M |
| 2026-09-29 | $48,47 | -0,39 % | $48,52 | $49,07 | $47,97 | 1,43M |
| 2026-09-28 | $48,66 | -2,54 % | $49,90 | $49,90 | $47,87 | 1,87M |
| 2026-09-25 | $49,93 | -1,09 % | $50,30 | $50,66 | $49,38 | 1,51M |
| 2026-09-24 | $50,48 | -2,66 % | $50,93 | $51,87 | $50,38 | 1,63M |
| 2026-09-23 | $51,86 | -3,70 % | $53,44 | $53,93 | $51,53 | 1,94M |
| 2026-09-22 | $53,85 | +0,96 % | $53,94 | $54,70 | $53,37 | 1,46M |
| 2026-09-21 | $53,34 | +0,08 % | $53,39 | $54,29 | $53,28 | 1,92M |
| 2026-09-18 | $53,30 | -5,40 % | $56,70 | $57,28 | $53,21 | 4,10M |
| 2026-09-17 | $56,34 | +5,27 % | $53,70 | $56,66 | $53,70 | 3,36M |
| 2026-09-16 | $53,52 | +1,11 % | $53,15 | $53,65 | $52,16 | 2,05M |
| 2026-09-15 | $52,93 | +1,87 % | $51,67 | $53,28 | $51,43 | 1,72M |
| 2026-09-14 | $51,96 | +1,60 % | $51,38 | $52,71 | $51,21 | 1,70M |
| 2026-09-11 | $51,14 | +3,19 % | $49,23 | $51,18 | $49,23 | 2,19M |
| 2026-09-10 | $49,56 | -1,55 % | $50,39 | $50,82 | $49,24 | 1,38M |
| 2026-09-09 | $50,34 | -0,85 % | $50,74 | $51,03 | $50,01 | 1,02M |
| 2026-09-08 | $50,77 | -3,57 % | $52,28 | $52,50 | $50,55 | 1,20M |
| 2026-09-04 | $52,65 | -0,08 % | $52,08 | $53,42 | $51,72 | 909,30K |
| 2026-09-03 | $52,69 | -0,06 % | $54,00 | $54,12 | $52,26 | 1,43M |
| 2026-09-02 | $52,72 | +2,11 % | $51,78 | $53,31 | $51,12 | 1,64M |
| 2026-09-01 | $51,63 | +0,66 % | $51,27 | $52,94 | $50,58 | 1,67M |
| 2026-08-31 | $51,29 | -0,54 % | $51,08 | $51,53 | $50,64 | 2,19M |
| 2026-08-28 | $51,57 | -1,36 % | $52,49 | $52,81 | $51,54 | 1,32M |
| 2026-08-27 | $52,28 | -1,30 % | $52,45 | $53,05 | $52,06 | 1,43M |
| 2026-08-26 | $52,97 | +0,13 % | $52,77 | $53,24 | $51,98 | 2,16M |
| 2026-08-25 | $52,90 | -2,11 % | $54,51 | $54,66 | $52,35 | 2,80M |
| 2026-08-24 | $54,04 | +1,03 % | $53,12 | $54,71 | $53,07 | 2,42M |
| 2026-08-21 | $53,49 | +1,04 % | $53,30 | $54,01 | $51,81 | 3,00M |
| 2026-08-20 | $52,94 | +4,73 % | $50,78 | $53,30 | $50,15 | 2,97M |
| 2026-08-19 | $50,55 | +10,27 % | $46,80 | $50,90 | $46,74 | 3,15M |
| 2026-08-18 | $45,84 | -2,34 % | $46,98 | $47,19 | $45,78 | 2,20M |
| 2026-08-17 | $46,94 | -2,49 % | $47,63 | $47,95 | $46,10 | 2,28M |
| 2026-08-14 | $48,14 | -0,58 % | $48,37 | $48,57 | $48,01 | 1,20M |
| 2026-08-13 | $48,42 | +0,75 % | $47,85 | $48,81 | $47,85 | 1,87M |
| 2026-08-12 | $48,06 | -0,12 % | $48,11 | $48,37 | $47,66 | 1,13M |
| 2026-08-11 | $48,12 | -0,48 % | $48,31 | $48,96 | $47,82 | 1,36M |
| 2026-08-10 | $48,35 | -2,79 % | $49,12 | $49,46 | $47,51 | 1,95M |
| 2026-08-07 | $49,74 | +2,60 % | $48,70 | $50,17 | $48,15 | 1,95M |
| 2026-08-06 | $48,48 | -3,23 % | $50,85 | $50,88 | $48,45 | 1,71M |
| 2026-08-05 | $50,10 | +2,52 % | $49,38 | $50,49 | $47,54 | 2,70M |
| 2026-08-04 | $48,87 | -7,84 % | $51,90 | $52,49 | $48,52 | 4,25M |
| 2026-08-03 | $53,03 | +3,07 % | $52,30 | $53,34 | $52,28 | 2,39M |
| 2026-07-31 | $51,45 | -1,98 % | $52,06 | $52,63 | $51,20 | 1,56M |
| 2026-07-30 | $52,49 | -2,38 % | $53,35 | $53,68 | $51,90 | 1,48M |
| 2026-07-29 | $53,77 | -0,43 % | $54,44 | $55,74 | $53,43 | 2,50M |
| 2026-07-28 | $54,00 | +5,08 % | $52,01 | $54,05 | $51,95 | 2,69M |
| 2026-07-27 | $51,39 | +0,88 % | $51,13 | $52,21 | $50,94 | 1,47M |
| 2026-07-24 | $50,94 | +1,64 % | $50,48 | $51,15 | $49,76 | 1,06M |
| 2026-07-23 | $50,12 | +0,97 % | $49,30 | $50,86 | $49,00 | 1,27M |
| 2026-07-22 | $49,64 | -1,92 % | $51,00 | $51,05 | $49,43 | 1,21M |
| 2026-07-21 | $50,61 | +1,12 % | $49,60 | $50,79 | $49,59 | 1,64M |
| 2026-07-20 | $50,05 | -0,34 % | $50,22 | $50,84 | $49,63 | 1,38M |
| 2026-07-17 | $50,22 | +0,16 % | $50,14 | $50,88 | $49,73 | 1,33M |
| 2026-07-16 | $50,14 | +2,96 % | $49,16 | $50,21 | $48,82 | 1,35M |
| 2026-07-15 | $48,70 | +2,53 % | $47,70 | $49,45 | $47,70 | 1,38M |
| 2026-07-14 | $47,50 | -1,21 % | $48,25 | $48,44 | $47,19 | 1,50M |
| 2026-07-13 | $48,08 | +0,42 % | $48,12 | $48,81 | $47,54 | 1,40M |
| 2026-07-10 | $47,88 | -1,30 % | $48,80 | $49,20 | $47,33 | 1,87M |
| 2026-07-09 | $48,51 | +0,98 % | $48,03 | $49,08 | $47,96 | 1,33M |
| 2026-07-08 | $48,04 | -2,77 % | $48,99 | $49,02 | $47,87 | 1,70M |
| 2026-07-07 | $49,41 | -0,92 % | $50,04 | $51,50 | $49,33 | 1,73M |
| 2026-07-06 | $49,87 | -5,15 % | $52,31 | $52,72 | $49,55 | 1,74M |
| 2026-07-02 | $52,58 | -0,81 % | $53,48 | $53,73 | $52,48 | 1,76M |
| 2026-07-01 | $53,01 | +0,30 % | $52,80 | $54,12 | $52,23 | 1,62M |
| 2026-06-30 | $52,85 | -4,93 % | $54,06 | $54,62 | $52,85 | 1,57M |
| 2026-06-29 | $55,59 | +0,67 % | $54,85 | $55,69 | $54,03 | 2,21M |
| 2026-06-26 | $55,22 | +3,62 % | $53,63 | $56,20 | $53,63 | 3,58M |
| 2026-06-25 | $53,29 | +4,00 % | $51,90 | $53,33 | $50,82 | 1,75M |
| 2026-06-24 | $51,24 | -0,70 % | $51,97 | $52,68 | $50,87 | 1,55M |
| 2026-06-23 | $51,60 | +1,71 % | $50,74 | $52,02 | $50,63 | 1,39M |
| 2026-06-22 | $50,73 | -0,59 % | $51,39 | $51,39 | $50,35 | 1,18M |
| 2026-06-18 | $51,03 | +3,70 % | $50,31 | $51,50 | $49,79 | 2,35M |
| 2026-06-17 | $49,21 | -4,93 % | $51,55 | $52,03 | $48,86 | 1,32M |
| 2026-06-16 | $51,76 | -1,18 % | $52,31 | $53,03 | $51,29 | 2,03M |
| 2026-06-15 | $52,38 | -1,49 % | $54,24 | $54,69 | $52,31 | 1,30M |
| 2026-06-12 | $53,17 | +0,76 % | $52,64 | $54,35 | $52,56 | 1,35M |
| 2026-06-11 | $52,77 | +0,88 % | $51,93 | $53,24 | $51,47 | 1,81M |
| 2026-06-10 | $52,31 | -1,21 % | $52,60 | $53,57 | $52,16 | 2,24M |
| 2026-06-09 | $52,95 | +5,35 % | $50,66 | $55,14 | $50,66 | 4,01M |
| 2026-06-08 | $50,26 | -1,99 % | $51,73 | $52,31 | $50,19 | 2,36M |
| 2026-06-05 | $51,28 | -3,46 % | $52,55 | $53,03 | $51,13 | 2,76M |
| 2026-06-04 | $53,12 | +3,61 % | $52,16 | $53,29 | $51,85 | 1,98M |
| 2026-06-03 | $51,27 | -2,79 % | $52,28 | $52,61 | $51,25 | 2,46M |
| 2026-06-02 | $52,74 | +8,45 % | $48,61 | $53,37 | $47,88 | 4,34M |
| 2026-06-01 | $48,63 | -2,11 % | $48,70 | $49,72 | $48,50 | 1,44M |
| 2026-05-29 | $49,68 | -0,76 % | $50,00 | $51,00 | $48,98 | 3,12M |
| 2026-05-28 | $50,06 | +0,26 % | $49,62 | $50,53 | $49,22 | 1,41M |
| 2026-05-27 | $49,93 | +3,01 % | $49,00 | $50,07 | $48,73 | 1,51M |
| 2026-05-26 | $48,47 | +0,21 % | $48,97 | $48,98 | $47,76 | 1,24M |
| 2026-05-22 | $48,37 | +1,09 % | $47,94 | $48,52 | $47,67 | 1,39M |