Deutsche Märkte geschlossen

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,19-4,35 (-2,71%)
Ab 3:16PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Okt. 2020159,27159,85156,01156,19156,19301.825
23. Okt. 2020161,25161,42159,80160,54160,54387.200
22. Okt. 2020159,80161,07159,46160,16160,16488.700
21. Okt. 2020160,00161,26158,90160,08160,08619.900
20. Okt. 2020159,62160,68158,98160,02160,02540.400
19. Okt. 2020162,69162,96158,42158,54158,541.148.200
16. Okt. 2020162,01163,46161,52162,06162,06696.300
15. Okt. 2020161,00162,98160,51161,93161,93483.400
14. Okt. 2020165,36165,71162,07162,27162,27486.200
13. Okt. 2020166,35168,09165,08165,62165,62835.400
12. Okt. 2020165,29167,32164,49166,90166,90597.700
09. Okt. 2020167,11167,11164,56165,15165,15529.400
08. Okt. 2020163,59166,99163,29166,09166,09593.000
07. Okt. 2020165,29165,85163,09163,12163,12670.000
06. Okt. 2020167,37167,88164,32165,10165,10630.000
05. Okt. 2020166,06167,14163,40167,00167,00654.800
02. Okt. 2020161,67165,30160,57164,71164,71779.900
01. Okt. 2020160,60163,22160,04163,19163,19671.700
30. Sept. 2020160,94163,14158,30160,00160,001.624.800
29. Sept. 2020159,52161,96159,00159,93159,93714.500
29. Sept. 20201.06 Dividende
28. Sept. 2020160,54162,45159,85161,35160,291.357.300
25. Sept. 2020155,75158,79155,70158,50157,461.134.300
24. Sept. 2020156,74159,83155,60156,58155,551.225.300
23. Sept. 2020158,93160,15156,05156,53155,50736.100
22. Sept. 2020156,09159,92156,09159,15158,10897.300
21. Sept. 2020157,68157,96154,19155,89154,87835.700
18. Sept. 2020160,47162,35157,60159,35158,303.441.800
17. Sept. 2020163,07164,45161,23162,04160,981.118.600
16. Sept. 2020164,93166,55163,39164,64163,56668.600
15. Sept. 2020163,68165,78163,25163,65162,57624.600
14. Sept. 2020159,42163,89158,83163,68162,60834.800
11. Sept. 2020160,63160,63157,00158,36157,32526.500
10. Sept. 2020162,34162,67160,10160,35159,30611.600
09. Sept. 2020162,68165,70161,62162,88161,81840.100
08. Sept. 2020165,23165,38160,26161,99160,93930.400
04. Sept. 2020169,58170,65164,45166,43165,34563.800
03. Sept. 2020171,25173,35167,60169,58168,47768.800
02. Sept. 2020166,48170,97165,73170,37169,25784.900
01. Sept. 2020167,70168,69166,23166,54165,45529.700
31. Aug. 2020169,55169,67167,50168,38167,271.077.500
28. Aug. 2020170,82171,56167,64169,71168,60461.100
27. Aug. 2020170,39172,04170,39170,52169,40352.200
26. Aug. 2020170,78170,87169,18170,39169,27401.200
25. Aug. 2020171,32172,04169,72170,74169,62443.200
24. Aug. 2020169,99171,21168,43171,21170,09446.400
21. Aug. 2020172,43172,90169,61170,69169,57549.600
20. Aug. 2020171,37173,49170,95171,45170,32344.700
19. Aug. 2020174,00174,00171,11171,42170,29503.400
18. Aug. 2020173,19174,19172,12173,76172,62501.200
17. Aug. 2020170,56174,13169,84173,42172,28551.300
14. Aug. 2020170,62172,16169,60170,22169,10401.500
13. Aug. 2020172,00174,11170,50170,70169,58391.400
12. Aug. 2020172,57174,36172,16173,30172,16603.300
11. Aug. 2020176,06176,58171,00172,05170,92624.800
10. Aug. 2020175,65176,92174,27174,98173,83704.600
07. Aug. 2020173,92176,11173,92175,65174,50419.900
06. Aug. 2020173,80175,54172,96174,38173,23699.900
05. Aug. 2020176,79177,15173,44174,62173,47615.900
04. Aug. 2020176,35177,70175,20176,49175,33672.600
03. Aug. 2020176,43177,24174,62176,33175,17518.100
31. Juli 2020175,47177,63173,42177,55176,38840.300
30. Juli 2020174,54176,56173,83176,13174,97600.100
29. Juli 2020174,07177,64174,07176,06174,90964.900
28. Juli 2020172,24175,42170,67173,79172,651.030.300
27. Juli 2020167,80170,63165,81170,36169,24639.400
24. Juli 2020168,14169,06166,82168,55167,44589.500
23. Juli 2020168,18170,00166,64168,52167,41763.700
22. Juli 2020164,70169,63164,44168,89167,78846.700
21. Juli 2020166,01166,94165,21165,74164,65574.000
20. Juli 2020165,99167,03164,37165,27164,18466.700
17. Juli 2020163,97167,27162,81166,75165,65471.600
16. Juli 2020163,05164,59161,69163,03161,96600.500
15. Juli 2020165,56165,81162,87163,73162,65655.900
14. Juli 2020160,85164,00160,02163,47162,40636.000
13. Juli 2020161,63163,14159,86160,84159,78584.900
10. Juli 2020162,00162,92160,00160,81159,751.404.400
09. Juli 2020160,68162,58158,83162,25161,181.513.800
08. Juli 2020161,76162,20159,49160,85159,791.837.700
07. Juli 2020161,09162,62160,50160,58159,532.949.600
06. Juli 2020168,27168,94164,26164,79163,71585.200
02. Juli 2020168,01168,44163,11165,04163,961.145.900
01. Juli 2020162,94166,47162,76165,41164,32656.700
30. Juni 2020161,97163,32161,16162,25161,18817.500
29. Juni 2020162,21162,21159,18161,63160,57516.500
29. Juni 20201.06 Dividende
26. Juni 2020167,59167,80161,11161,83159,71976.600
25. Juni 2020162,90166,75161,81166,60164,42589.200
24. Juni 2020165,32167,71160,28163,48161,34891.400
23. Juni 2020170,57170,88166,70167,34165,15790.000
22. Juni 2020166,05168,99164,27168,50166,301.035.700
19. Juni 2020173,12173,26165,36165,84163,675.600.100
18. Juni 2020169,18171,35167,11170,24168,013.038.800
17. Juni 2020170,35171,84167,35170,93168,69999.900
16. Juni 2020170,50173,50167,10169,18166,971.288.000
15. Juni 2020155,46165,76155,46165,38163,221.724.700
12. Juni 2020156,66159,76153,96159,27157,191.166.400
11. Juni 2020152,99155,59151,59152,39150,40874.500
10. Juni 2020159,71160,02156,64157,92155,85813.400
09. Juni 2020157,82161,26156,07160,09158,00750.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...