Deutsche Märkte geschlossen

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
158,40+0,41 (+0,26%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021158,53158,98154,37158,35158,351.365.900
04. März 2021159,92161,15156,88157,99157,991.481.300
03. März 2021160,84161,66158,99159,48159,481.316.500
02. März 2021159,94161,60158,73160,85160,851.259.100
01. März 2021160,89162,74159,03159,58159,581.061.700
26. Feb. 2021162,62163,18159,60159,69159,692.312.500
25. Feb. 2021163,41164,90160,80162,46162,461.298.200
24. Feb. 2021163,54164,51162,65163,91163,911.160.500
23. Feb. 2021165,91166,28163,58163,63163,631.009.700
22. Feb. 2021165,84166,21163,65165,80165,801.329.200
19. Feb. 2021169,00170,00166,00166,24166,24860.200
18. Feb. 2021168,66169,77167,88168,31168,31940.600
17. Feb. 2021170,75170,75168,67169,50169,50583.200
16. Feb. 2021174,02174,02169,16170,60170,60959.700
12. Feb. 2021171,44173,47170,95173,06173,06793.500
11. Feb. 2021172,76173,29170,88171,98171,98662.300
10. Feb. 2021172,84174,33171,00172,91172,91720.800
09. Feb. 2021170,94171,81169,97171,34171,34387.400
08. Feb. 2021171,71172,41170,10170,42170,42750.300
05. Feb. 2021172,00172,43170,84171,70171,70638.100
04. Feb. 2021169,56172,66168,96171,03171,03823.600
03. Feb. 2021165,81169,12165,14168,89168,89828.500
02. Feb. 2021168,94170,51166,45166,46166,46751.500
01. Feb. 2021167,60169,57166,67169,56169,56952.400
29. Jan. 2021167,06168,95165,32167,11167,111.548.100
28. Jan. 2021166,24169,88165,82167,34167,34523.400
27. Jan. 2021168,04169,11165,00166,24166,24706.000
26. Jan. 2021169,74170,68168,05169,01169,01397.000
25. Jan. 2021168,40170,29167,34169,48169,48833.200
22. Jan. 2021170,96172,12168,84168,84168,84689.500
21. Jan. 2021170,85171,92170,02171,64171,64669.700
20. Jan. 2021166,44172,19166,06171,03171,031.015.600
19. Jan. 2021169,32169,46165,99166,51166,511.016.900
15. Jan. 2021167,34168,73165,55168,37168,37896.500
14. Jan. 2021169,24169,85167,15167,67167,671.328.900
13. Jan. 2021164,88169,90164,10168,90168,902.018.700
12. Jan. 2021164,11165,15161,98164,01164,012.102.700
11. Jan. 2021165,47166,16163,98164,77164,77707.200
08. Jan. 2021165,94166,50163,86165,91165,91963.400
07. Jan. 2021165,40166,42163,89165,34165,341.436.100
06. Jan. 2021164,25164,92161,76163,25163,254.378.600
05. Jan. 2021170,32172,59170,13170,59170,59782.600
04. Jan. 2021178,28178,98170,56170,77170,771.305.900
31. Dez. 2020174,93178,37173,95178,22178,22495.400
30. Dez. 2020174,40175,80173,52175,09175,09406.500
30. Dez. 20201.09 Dividende
29. Dez. 2020176,82178,47174,52175,16174,07311.600
28. Dez. 2020174,63176,20174,14175,87174,78339.200
24. Dez. 2020173,78174,60173,06174,50173,41212.800
23. Dez. 2020176,72178,07173,10173,69172,61581.700
22. Dez. 2020174,39176,09173,75175,89174,80638.300
21. Dez. 2020173,19175,22172,89174,62173,53975.400
18. Dez. 2020177,36178,51174,25175,26174,172.900.600
17. Dez. 2020179,01179,79176,49177,70176,59901.600
16. Dez. 2020176,76178,88176,37177,63176,52716.200
15. Dez. 2020172,84176,18171,33176,18175,081.066.500
14. Dez. 2020173,73176,92172,48172,83171,751.017.600
11. Dez. 2020170,05172,65170,03172,58171,51709.600
10. Dez. 2020170,14172,40170,14171,01169,95601.400
09. Dez. 2020170,94171,95168,45171,26170,19640.900
08. Dez. 2020170,97171,93170,38170,79169,73566.800
07. Dez. 2020170,35171,67170,35171,04169,98592.600
04. Dez. 2020169,07171,24168,64170,94169,88659.800
03. Dez. 2020165,95168,84165,95167,73166,69668.800
02. Dez. 2020167,77170,18165,46165,97164,94695.300
01. Dez. 2020165,08168,83164,92168,11167,06817.100
30. Nov. 2020161,97163,92160,98163,73162,71876.900
27. Nov. 2020162,75163,21161,54162,14161,13251.200
25. Nov. 2020162,33163,14161,06162,58161,57492.200
24. Nov. 2020165,75166,40162,03162,36161,351.006.900
23. Nov. 2020164,81166,17163,49163,97162,95743.000
20. Nov. 2020163,87164,87162,88164,14163,12522.200
19. Nov. 2020162,07163,94160,66163,74162,72475.200
18. Nov. 2020165,43167,07162,52162,53161,52553.500
17. Nov. 2020164,77165,44163,41165,29164,26549.700
16. Nov. 2020166,71167,19161,63165,33164,30853.500
13. Nov. 2020161,60164,76161,54164,37163,35715.400
12. Nov. 2020162,57163,18159,92161,37160,37826.600
11. Nov. 2020162,32163,57160,71162,75161,74896.600
10. Nov. 2020154,51161,88153,62161,76160,751.421.300
09. Nov. 2020164,68169,47153,65154,07153,111.726.900
06. Nov. 2020157,92159,68156,44157,12156,141.069.300
05. Nov. 2020159,60159,92157,34158,39157,40612.500
04. Nov. 2020156,61160,10156,11158,64157,651.140.100
03. Nov. 2020156,26157,23154,89155,75154,78908.400
02. Nov. 2020152,96154,92152,30154,92153,961.104.500
30. Okt. 2020151,09152,45150,08151,52150,58832.800
29. Okt. 2020152,60153,85150,40151,51150,57618.300
28. Okt. 2020153,41154,75152,02152,17151,22902.100
27. Okt. 2020156,45158,58154,07156,16155,19811.300
26. Okt. 2020159,27159,85155,83156,83155,85823.700
23. Okt. 2020161,25161,42159,80160,54159,54387.200
22. Okt. 2020159,80161,07159,46160,16159,16488.700
21. Okt. 2020160,00161,26158,90160,08159,08619.900
20. Okt. 2020159,62160,68158,98160,02159,02540.400
19. Okt. 2020162,69162,96158,42158,54157,551.148.200
16. Okt. 2020162,01163,46161,52162,06161,05696.300
15. Okt. 2020161,00162,98160,51161,93160,92483.400
14. Okt. 2020165,36165,71162,07162,27161,26486.200
13. Okt. 2020166,35168,09165,08165,62164,59835.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...