Americold Realty Trust, Inc. COLD
NYSE · Vereinigte Staaten · Finanzen
$13,68-0,30 (-2,18 %)
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 | $13,65 | -2,40 % | $13,97 | $13,99 | $13,54 | 845,75K |
| 2026-09-30 | $13,98 | -3,85 % | $14,36 | $14,36 | $13,86 | 4,15M |
| 2026-09-29 | $14,54 | -0,14 % | $14,41 | $14,75 | $14,38 | 3,09M |
| 2026-09-28 | $14,56 | -1,22 % | $14,65 | $14,88 | $14,40 | 4,08M |
| 2026-09-25 | $14,74 | +2,65 % | $14,32 | $14,95 | $14,20 | 3,08M |
| 2026-09-24 | $14,36 | -0,07 % | $14,36 | $14,57 | $14,27 | 2,56M |
| 2026-09-23 | $14,37 | -1,24 % | $14,50 | $14,52 | $14,14 | 2,47M |
| 2026-09-22 | $14,55 | -1,22 % | $14,83 | $14,86 | $14,54 | 2,05M |
| 2026-09-21 | $14,73 | +2,22 % | $14,55 | $14,77 | $14,38 | 2,09M |
| 2026-09-18 | $14,41 | -3,03 % | $14,76 | $14,90 | $14,37 | 7,32M |
| 2026-09-17 | $14,86 | +2,34 % | $14,73 | $15,03 | $14,49 | 5,18M |
| 2026-09-16 | $14,52 | -3,07 % | $14,90 | $15,00 | $14,35 | 2,96M |
| 2026-09-15 | $14,98 | +0,07 % | $14,87 | $15,12 | $14,77 | 3,85M |
| 2026-09-14 | $14,97 | +2,39 % | $14,64 | $15,01 | $14,46 | 4,15M |
| 2026-09-11 | $14,62 | +3,54 % | $14,30 | $14,74 | $14,16 | 5,89M |
| 2026-09-10 | $14,12 | +3,29 % | $13,66 | $14,16 | $13,50 | 4,84M |
| 2026-09-09 | $13,67 | -2,22 % | $14,03 | $14,60 | $13,66 | 2,98M |
| 2026-09-08 | $13,98 | -1,69 % | $14,20 | $14,24 | $13,81 | 2,88M |
| 2026-09-04 | $14,22 | +0,78 % | $14,05 | $14,49 | $14,05 | 2,16M |
| 2026-09-03 | $14,11 | -3,29 % | $14,75 | $14,76 | $14,00 | 3,77M |
| 2026-09-02 | $14,59 | -1,02 % | $14,76 | $14,77 | $14,51 | 3,00M |
| 2026-09-01 | $14,74 | -1,40 % | $14,91 | $15,05 | $14,69 | 4,14M |
| 2026-08-31 | $14,95 | -0,40 % | $14,92 | $15,01 | $14,73 | 5,52M |
| 2026-08-28 | $15,01 | -0,13 % | $15,07 | $15,23 | $14,95 | 2,21M |
| 2026-08-27 | $15,03 | -1,57 % | $15,17 | $15,34 | $15,03 | 2,20M |
| 2026-08-26 | $15,27 | -1,42 % | $15,38 | $15,61 | $15,26 | 2,97M |
| 2026-08-25 | $15,49 | +2,51 % | $15,20 | $15,53 | $15,09 | 3,84M |
| 2026-08-24 | $15,11 | -0,92 % | $15,33 | $15,59 | $15,09 | 4,86M |
| 2026-08-21 | $15,25 | +1,53 % | $15,23 | $15,35 | $15,04 | 2,10M |
| 2026-08-20 | $15,02 | -0,40 % | $15,06 | $15,23 | $14,85 | 2,20M |
| 2026-08-19 | $15,08 | +1,48 % | $15,24 | $15,27 | $14,95 | 3,84M |
| 2026-08-18 | $14,86 | +2,48 % | $14,52 | $15,03 | $14,52 | 4,64M |
| 2026-08-17 | $14,50 | -2,55 % | $14,76 | $14,79 | $14,35 | 2,62M |
| 2026-08-14 | $14,88 | -1,59 % | $15,07 | $15,28 | $14,83 | 1,82M |
| 2026-08-13 | $15,12 | +3,56 % | $14,69 | $15,28 | $14,56 | 3,14M |
| 2026-08-12 | $14,60 | +0,83 % | $14,53 | $14,69 | $14,42 | 2,91M |
| 2026-08-11 | $14,48 | -0,75 % | $14,45 | $14,83 | $14,36 | 2,60M |
| 2026-08-10 | $14,59 | -2,47 % | $14,74 | $15,00 | $14,51 | 2,89M |
| 2026-08-07 | $14,96 | +3,74 % | $14,45 | $15,06 | $14,39 | 4,18M |
| 2026-08-06 | $14,42 | +2,78 % | $15,32 | $15,53 | $14,31 | 7,49M |
| 2026-08-05 | $14,03 | -0,99 % | $14,19 | $14,27 | $13,90 | 4,32M |
| 2026-08-04 | $14,17 | +0,43 % | $14,09 | $14,26 | $13,87 | 3,98M |
| 2026-08-03 | $14,11 | +0,14 % | $14,11 | $14,25 | $13,84 | 3,17M |
| 2026-07-31 | $14,09 | -2,56 % | $14,44 | $14,44 | $14,00 | 2,53M |
| 2026-07-30 | $14,46 | -2,10 % | $14,84 | $14,86 | $14,24 | 3,54M |
| 2026-07-29 | $14,77 | +1,16 % | $14,65 | $14,97 | $14,64 | 3,08M |
| 2026-07-28 | $14,60 | -0,21 % | $14,67 | $14,88 | $14,48 | 4,68M |
| 2026-07-27 | $14,63 | +2,16 % | $14,33 | $14,70 | $14,32 | 3,36M |
| 2026-07-24 | $14,32 | +1,56 % | $13,88 | $14,44 | $13,87 | 3,81M |
| 2026-07-23 | $14,10 | -7,84 % | $14,71 | $14,91 | $13,77 | 10,43M |
| 2026-07-22 | $15,30 | -0,26 % | $15,42 | $15,48 | $15,15 | 2,32M |
| 2026-07-21 | $15,34 | -0,78 % | $15,47 | $15,63 | $15,31 | 2,67M |
| 2026-07-20 | $15,46 | -2,95 % | $15,91 | $15,99 | $15,37 | 4,71M |
| 2026-07-17 | $15,93 | +0,13 % | $15,76 | $16,14 | $15,76 | 2,92M |
| 2026-07-16 | $15,91 | +0,82 % | $15,83 | $16,16 | $15,77 | 3,43M |
| 2026-07-15 | $15,78 | -0,75 % | $15,99 | $16,02 | $15,63 | 5,54M |
| 2026-07-14 | $15,90 | +1,34 % | $15,75 | $15,92 | $15,63 | 4,68M |
| 2026-07-13 | $15,69 | +1,16 % | $15,57 | $15,79 | $15,56 | 3,55M |
| 2026-07-10 | $15,51 | -1,34 % | $15,81 | $15,84 | $15,43 | 2,37M |
| 2026-07-09 | $15,72 | 0,00 % | $15,71 | $15,91 | $15,62 | 2,21M |
| 2026-07-08 | $15,72 | -3,26 % | $16,10 | $16,14 | $15,64 | 5,37M |
| 2026-07-07 | $16,25 | +0,81 % | $16,35 | $16,88 | $16,21 | 5,47M |
| 2026-07-06 | $16,12 | -0,74 % | $16,00 | $16,22 | $15,88 | 5,93M |
| 2026-07-02 | $16,24 | +1,37 % | $16,21 | $16,42 | $15,95 | 4,12M |
| 2026-07-01 | $16,02 | +1,91 % | $15,77 | $16,21 | $15,73 | 5,14M |
| 2026-06-30 | $15,72 | -2,42 % | $15,70 | $16,05 | $15,69 | 5,54M |
| 2026-06-29 | $16,11 | +0,88 % | $15,97 | $16,11 | $15,58 | 5,55M |
| 2026-06-26 | $15,97 | +6,97 % | $15,48 | $16,00 | $15,31 | 7,58M |
| 2026-06-25 | $14,93 | +5,59 % | $14,26 | $14,97 | $14,04 | 7,02M |
| 2026-06-24 | $14,14 | +0,28 % | $14,23 | $14,56 | $14,12 | 3,90M |
| 2026-06-23 | $14,10 | +0,93 % | $13,97 | $14,17 | $13,90 | 3,10M |
| 2026-06-22 | $13,97 | -0,71 % | $14,26 | $14,26 | $13,90 | 2,88M |
| 2026-06-18 | $14,07 | -0,57 % | $14,29 | $14,43 | $14,01 | 4,20M |
| 2026-06-17 | $14,15 | -3,21 % | $14,59 | $14,66 | $14,07 | 3,11M |
| 2026-06-16 | $14,62 | +0,48 % | $14,55 | $14,73 | $14,52 | 3,27M |
| 2026-06-15 | $14,55 | +0,62 % | $14,71 | $14,87 | $14,32 | 3,05M |
| 2026-06-12 | $14,46 | -1,43 % | $14,83 | $14,97 | $14,44 | 2,27M |
| 2026-06-11 | $14,67 | +2,16 % | $14,48 | $14,77 | $14,31 | 5,05M |
| 2026-06-10 | $14,36 | -3,56 % | $14,84 | $14,88 | $14,27 | 5,53M |
| 2026-06-09 | $14,89 | +2,76 % | $14,81 | $15,23 | $14,65 | 8,70M |
| 2026-06-08 | $14,49 | -1,50 % | $14,66 | $14,96 | $14,36 | 3,71M |
| 2026-06-05 | $14,71 | -1,74 % | $14,75 | $14,99 | $14,70 | 3,42M |
| 2026-06-04 | $14,97 | +2,46 % | $14,75 | $15,09 | $14,68 | 6,87M |
| 2026-06-03 | $14,61 | -2,47 % | $14,83 | $14,97 | $14,59 | 4,84M |
| 2026-06-02 | $14,98 | -2,35 % | $15,39 | $15,49 | $14,91 | 3,00M |
| 2026-06-01 | $15,34 | -2,23 % | $15,46 | $15,69 | $15,28 | 7,00M |
| 2026-05-29 | $15,69 | -0,76 % | $15,82 | $16,02 | $15,56 | 9,59M |
| 2026-05-28 | $15,81 | +3,13 % | $15,27 | $15,88 | $15,09 | 7,23M |
| 2026-05-27 | $15,33 | +3,16 % | $14,86 | $15,34 | $14,86 | 4,93M |
| 2026-05-26 | $14,86 | +0,34 % | $14,87 | $14,98 | $14,66 | 4,08M |