Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,78 | 16,80 | 16,07 | 16,07 | -4,66% | - |
| 25.02.2021 | 17,15 | 18,00 | 16,82 | 16,85 | 2,09% | - |
| 24.02.2021 | 16,20 | 16,90 | 0,00 | 16,51 | 2,77% | - |
| 23.02.2021 | 16,04 | 16,47 | 0,00 | 16,06 | 1,23% | - |
| 22.02.2021 | 15,92 | 15,92 | 15,87 | 15,87 | 0,95% | - |
| 19.02.2021 | 15,45 | 15,94 | 15,45 | 15,72 | 0,90% | - |
| 18.02.2021 | 15,71 | 15,81 | 15,43 | 15,58 | 0,97% | - |
| 17.02.2021 | 15,30 | 15,93 | 14,97 | 15,43 | 3,25% | - |
| 16.02.2021 | 14,97 | 15,11 | 14,72 | 14,94 | -0,63% | - |
| 12.02.2021 | 14,90 | 15,16 | 14,80 | 15,04 | 0,03% | - |
| 11.02.2021 | 15,26 | 15,34 | 14,84 | 15,03 | -0,92% | - |
| 10.02.2021 | 15,13 | 15,58 | 0,00 | 15,17 | -0,91% | - |
| 09.02.2021 | 15,52 | 15,88 | 15,24 | 15,31 | -2,20% | - |
| 08.02.2021 | 15,43 | 15,70 | 15,28 | 15,66 | 2,45% | - |
| 05.02.2021 | 14,96 | 15,39 | 14,92 | 15,28 | 2,34% | - |
| 04.02.2021 | 14,80 | 15,01 | 14,54 | 14,93 | 3,97% | - |
| 03.02.2021 | 14,44 | 14,57 | 14,25 | 14,36 | -2,48% | - |
| 02.02.2021 | 14,55 | 14,73 | 14,54 | 14,73 | 0,86% | - |
| 01.02.2021 | 14,61 | 14,62 | 14,15 | 14,60 | 4,29% | - |
| 29.01.2021 | 14,57 | 14,57 | 13,90 | 14,00 | -3,78% | - |
| 28.01.2021 | 14,66 | 14,77 | 14,42 | 14,55 | 0,03% | - |
| 27.01.2021 | 14,21 | 14,83 | 14,20 | 14,55 | -1,62% | - |
| 26.01.2021 | 15,13 | 15,13 | 14,75 | 14,79 | -4,24% | - |
| 25.01.2021 | 15,20 | 15,49 | 14,89 | 15,44 | 1,78% | - |
| 22.01.2021 | 15,00 | 15,51 | 14,65 | 15,17 | -1,01% | - |
| 21.01.2021 | 15,26 | 15,41 | 15,26 | 15,33 | 1,39% | - |
| 20.01.2021 | 15,30 | 15,34 | 14,89 | 15,12 | 0,70% | - |
| 19.01.2021 | 15,34 | 15,34 | 14,81 | 15,01 | -1,57% | - |
| 15.01.2021 | 14,74 | 15,33 | 14,70 | 15,25 | 2,52% | - |
| 14.01.2021 | 14,72 | 15,00 | 14,72 | 14,88 | 1,26% | - |
| 13.01.2021 | 14,97 | 15,01 | 14,60 | 14,69 | -2,26% | - |
| 12.01.2021 | 14,83 | 15,14 | 14,63 | 15,03 | 1,52% | - |
| 11.01.2021 | 15,13 | 15,13 | 14,65 | 14,81 | -2,57% | - |
| 08.01.2021 | 15,33 | 15,36 | 14,94 | 15,20 | -0,69% | - |
| 07.01.2021 | 15,38 | 15,48 | 14,96 | 15,30 | -2,98% | - |
| 06.01.2021 | 15,63 | 16,28 | 15,28 | 15,77 | 7,53% | - |
| 04.01.2021 | 15,08 | 15,11 | 14,61 | 14,67 | -3,49% | - |
| 31.12.2020 | 14,87 | 15,33 | 14,80 | 15,20 | 1,95% | - |
| 30.12.2020 | 15,05 | 15,05 | 14,79 | 14,91 | 0,78% | - |
| 29.12.2020 | 15,07 | 15,12 | 14,75 | 14,79 | -1,20% | - |
| 28.12.2020 | 14,98 | 15,36 | 14,97 | 14,97 | -0,60% | - |
| 24.12.2020 | 14,63 | 15,38 | 14,27 | 15,06 | 2,52% | - |
| 23.12.2020 | 15,13 | 15,26 | 14,67 | 14,69 | -1,71% | - |
| 22.12.2020 | 14,91 | 14,97 | 14,63 | 14,95 | 0,61% | - |
| 21.12.2020 | 15,79 | 15,83 | 14,67 | 14,86 | -4,87% | - |
| 18.12.2020 | 15,45 | 15,72 | 15,22 | 15,62 | 0,58% | - |
| 17.12.2020 | 15,44 | 15,64 | 15,15 | 15,53 | 3,57% | - |
| 16.12.2020 | 15,05 | 15,13 | 14,82 | 14,99 | 1,42% | - |
| 15.12.2020 | 15,33 | 15,53 | 14,72 | 14,78 | -1,83% | - |
| 14.12.2020 | 15,12 | 15,33 | 15,02 | 15,06 | 1,41% | - |
| 11.12.2020 | 14,35 | 14,91 | 14,24 | 14,85 | 1,40% | - |
| 10.12.2020 | 14,58 | 14,72 | 14,51 | 14,64 | 4,50% | - |
| 09.12.2020 | 14,98 | 15,53 | 14,01 | 14,01 | -1,48% | - |
| 08.12.2020 | 14,76 | 15,59 | 14,22 | 14,22 | -3,72% | - |
| 07.12.2020 | 14,82 | 14,82 | 14,20 | 14,77 | 1,51% | - |
| 04.12.2020 | 14,09 | 14,57 | 14,03 | 14,55 | 4,98% | - |
| 03.12.2020 | 13,89 | 14,03 | 13,76 | 13,86 | 3,32% | - |
| 02.12.2020 | 13,65 | 13,95 | 13,42 | 13,42 | 1,94% | - |
| 01.12.2020 | 13,68 | 13,71 | 13,12 | 13,16 | 0,50% | - |
| 30.11.2020 | 13,34 | 13,52 | 13,10 | 13,10 | -4,59% | - |
| 27.11.2020 | 13,12 | 13,85 | 13,01 | 13,73 | 3,78% | - |
| 25.11.2020 | 13,27 | 13,62 | 13,12 | 13,23 | -2,58% | - |
| 24.11.2020 | 13,55 | 13,90 | 13,49 | 13,58 | 1,27% | - |
| 23.11.2020 | 13,58 | 13,78 | 13,32 | 13,41 | 0,90% | - |
| 20.11.2020 | 12,89 | 13,40 | 12,89 | 13,29 | 0,76% | - |
| 19.11.2020 | 13,34 | 13,34 | 13,14 | 13,19 | -0,86% | - |
| 18.11.2020 | 13,68 | 13,76 | 13,25 | 13,30 | -4,04% | - |
| 17.11.2020 | 13,86 | 13,87 | 13,86 | 13,86 | -0,07% | - |
| 16.11.2020 | 13,64 | 14,33 | 13,59 | 13,87 | 4,76% | - |
| 13.11.2020 | 13,16 | 13,48 | 12,95 | 13,24 | 1,57% | - |
| 12.11.2020 | 13,19 | 13,41 | 12,76 | 13,04 | -5,13% | - |
| 11.11.2020 | 13,54 | 13,76 | 13,48 | 13,74 | -3,44% | - |
| 10.11.2020 | 13,94 | 14,60 | 0,00 | 14,23 | 8,75% | - |
| 09.11.2020 | 13,71 | 13,87 | 12,93 | 13,09 | 4,18% | - |
| 06.11.2020 | 12,94 | 12,94 | 12,32 | 12,56 | -1,61% | - |
| 05.11.2020 | 12,40 | 13,01 | 12,40 | 12,77 | 3,70% | - |
| 04.11.2020 | 12,78 | 13,38 | 12,10 | 12,31 | -5,02% | - |
| 03.11.2020 | 12,69 | 13,32 | 0,00 | 12,96 | 5,49% | - |
| 02.11.2020 | 12,56 | 12,56 | 12,25 | 12,29 | -0,69% | - |
| 30.10.2020 | 12,28 | 12,41 | 12,08 | 12,37 | 1,89% | - |
| 29.10.2020 | 12,01 | 12,19 | 11,90 | 12,14 | -0,37% | - |
| 28.10.2020 | 12,36 | 12,43 | 12,17 | 12,19 | -1,97% | - |
| 27.10.2020 | 12,78 | 12,95 | 12,35 | 12,43 | -1,82% | - |
| 26.10.2020 | 12,59 | 12,81 | 12,47 | 12,66 | -2,84% | - |
| 23.10.2020 | 12,34 | 13,07 | 12,34 | 13,03 | 7,33% | - |
| 22.10.2020 | 12,25 | 12,44 | 12,14 | 12,14 | 1,08% | - |
| 21.10.2020 | 12,14 | 12,20 | 11,88 | 12,01 | 1,61% | - |
| 20.10.2020 | 12,16 | 12,27 | 11,82 | 11,82 | -2,92% | - |
| 19.10.2020 | 12,29 | 12,34 | 11,99 | 12,18 | 1,00% | - |
| 16.10.2020 | 12,51 | 12,61 | 12,06 | 12,06 | -4,36% | - |
| 15.10.2020 | 12,31 | 12,66 | 12,21 | 12,61 | 1,65% | - |
| 14.10.2020 | 12,54 | 12,77 | 12,20 | 12,40 | -2,29% | - |
| 13.10.2020 | 12,73 | 13,01 | 12,60 | 12,69 | -1,17% | - |
| 12.10.2020 | 12,83 | 12,95 | 12,75 | 12,84 | -0,12% | - |
| 09.10.2020 | 12,82 | 13,14 | 12,82 | 12,86 | 0,04% | - |
| 08.10.2020 | 12,81 | 13,21 | 12,67 | 12,85 | 1,50% | - |
| 07.10.2020 | 12,74 | 12,84 | 12,32 | 12,66 | 1,69% | - |
| 06.10.2020 | 12,61 | 12,90 | 12,22 | 12,45 | 1,88% | - |
| 05.10.2020 | 12,74 | 12,74 | 12,04 | 12,22 | -0,85% | - |
| 02.10.2020 | 12,17 | 12,56 | 12,12 | 12,33 | 0,94% | - |