Deutsche Märkte geschlossen

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
101,26-1,67 (-1,62%)
Börsenschluss: 04:00PM EDT
102,15 +0,89 (+0,88%)
Nachbörse: 07:53PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023103,11103,23101,06101,26101,261.992.622
21. Sept. 2023111,20111,71102,88102,93102,932.525.800
20. Sept. 2023113,00114,41112,02112,24112,24697.700
19. Sept. 2023112,00112,77110,95111,79111,79757.200
18. Sept. 2023113,76113,79111,31112,32112,32836.800
15. Sept. 2023113,93114,35113,05113,73113,731.891.400
14. Sept. 2023112,05114,36111,64114,13114,13981.400
13. Sept. 2023111,72112,57110,24110,80110,801.001.800
12. Sept. 2023112,05113,00110,59111,76111,761.056.600
11. Sept. 2023115,01115,24112,52112,66112,66983.300
08. Sept. 2023116,60116,82114,77115,01115,01591.100
07. Sept. 2023115,45117,07115,36116,36116,36741.300
06. Sept. 2023115,96116,68114,46115,95115,95625.300
05. Sept. 2023116,53117,64116,12116,37116,37767.900
01. Sept. 2023117,07117,75116,44116,95116,95803.000
31. Aug. 2023117,85117,85115,95116,34116,341.251.300
30. Aug. 2023117,13118,00116,74117,82117,82602.700
29. Aug. 2023116,08117,55115,36117,24117,24530.200
28. Aug. 2023116,12117,91115,71115,77115,77915.000
25. Aug. 2023116,67117,43115,13115,34115,34755.300
24. Aug. 2023117,61119,10115,96116,16116,16631.500
23. Aug. 2023115,00117,46115,00117,28117,28493.600
22. Aug. 2023114,72114,92113,54114,42114,42542.400
21. Aug. 2023114,86115,10113,10114,27114,27674.200
18. Aug. 2023114,83116,14114,40115,10115,10848.100
17. Aug. 2023116,73117,91116,13116,18116,18686.200
16. Aug. 2023116,30117,52116,08116,73116,73726.600
15. Aug. 2023118,38118,69116,18116,57116,57978.100
14. Aug. 2023121,28121,85119,35119,80119,80701.900
11. Aug. 2023120,98123,19120,62122,12122,12469.700
10. Aug. 2023123,28124,44121,27121,69121,69674.300
09. Aug. 2023122,02123,96121,27122,43122,43971.600
08. Aug. 2023121,82122,86120,27122,49122,49600.600
07. Aug. 2023120,93124,50120,93124,22124,22637.100
04. Aug. 2023122,30122,64120,03120,75120,751.157.500
03. Aug. 2023121,74122,57119,39122,38122,38899.000
02. Aug. 2023121,07122,61120,61122,22122,22880.200
01. Aug. 2023125,39125,73121,85122,06122,061.080.700
31. Juli 2023126,65127,81124,93125,68125,681.863.800
28. Juli 2023127,70127,77125,84126,51126,51894.000
27. Juli 2023127,55129,76125,75125,80125,801.324.900
26. Juli 2023123,74127,70123,74127,35127,351.164.900
25. Juli 2023124,43125,79122,54123,75123,75982.200
24. Juli 2023123,00124,37122,11123,11123,11762.100
21. Juli 2023121,57123,86120,66123,23123,231.341.700
20. Juli 2023119,81121,69118,29121,25121,25908.600
19. Juli 2023118,70120,75117,57119,42119,42880.100
18. Juli 2023117,56118,42116,08116,87116,87760.300
17. Juli 2023119,23119,42117,44117,48117,48632.400
14. Juli 2023119,05119,71117,75119,57119,57679.800
13. Juli 2023117,97119,23116,60118,93118,93961.700
12. Juli 2023119,99120,16117,72117,76117,761.137.200
11. Juli 2023116,83118,61116,26118,38118,38713.800
10. Juli 2023116,25116,91115,37116,06116,06870.000
07. Juli 2023116,28118,28116,02117,01117,01705.200
06. Juli 2023114,99117,31113,00116,97116,971.062.600
05. Juli 2023115,81118,53114,67116,97116,971.289.700
03. Juli 2023113,63116,94113,46116,12116,12532.100
30. Juni 2023114,45114,57111,69113,49113,491.509.300
29. Juni 2023110,50113,38110,26113,37113,37972.100
29. Juni 20231.24 Dividende
28. Juni 2023115,78115,78111,90112,53111,291.295.300
27. Juni 2023114,33116,38113,33115,88114,601.475.900
26. Juni 2023109,19114,55109,19114,51113,251.501.200
23. Juni 2023110,37111,33108,81109,08107,881.350.300
22. Juni 2023113,40113,40110,08110,85109,63924.300
21. Juni 2023113,49114,32112,14113,21111,961.112.800
20. Juni 2023115,17115,28113,02114,04112,781.467.800
16. Juni 2023113,75119,96113,75115,45114,182.919.100
15. Juni 2023121,16121,78119,87121,15119,82960.500
14. Juni 2023122,99123,80120,83121,92120,581.014.100
13. Juni 2023121,15123,93120,50122,06120,71865.900
12. Juni 2023120,28121,71120,03121,00119,67791.000
09. Juni 2023120,85121,34120,19120,59119,26662.700
08. Juni 2023121,00121,64119,03120,54119,21810.700
07. Juni 2023119,13122,48117,50121,79120,451.138.100
06. Juni 2023115,99119,03115,25118,22116,92796.400
05. Juni 2023115,33116,37113,96115,43114,16593.000
02. Juni 2023113,04116,30113,04115,37114,10971.400
01. Juni 2023112,58113,00110,88112,37111,13735.300
31. Mai 2023112,31113,87111,56113,46112,212.355.200
30. Mai 2023112,35113,58111,64112,51111,27843.700
26. Mai 2023111,93112,44110,68111,77110,54865.900
25. Mai 2023114,34114,34110,64111,22109,991.219.300
24. Mai 2023117,62118,10114,26114,36113,10757.900
23. Mai 2023117,65120,57117,57118,11116,81735.500
22. Mai 2023116,03118,64114,92117,69116,39806.100
19. Mai 2023117,83119,47115,75115,80114,52895.500
18. Mai 2023118,16118,83116,21116,91115,62961.400
17. Mai 2023117,68119,80116,96119,03117,72908.600
16. Mai 2023123,68123,68117,40117,50116,21828.200
15. Mai 2023119,87121,38119,44120,81119,481.072.700
12. Mai 2023120,63120,96118,11119,46118,14798.500
11. Mai 2023121,16121,92119,62120,41119,08561.600
10. Mai 2023122,70123,05121,33122,28120,93736.900
09. Mai 2023121,02121,87119,32121,23119,89510.600
08. Mai 2023123,11123,49121,39122,35121,00606.500
05. Mai 2023122,78124,41122,42123,64122,28721.600
04. Mai 2023121,31122,74119,80121,55120,21800.400
03. Mai 2023120,48123,50119,14121,49120,15866.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...