20,560$
0,49%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,59 | 20,82 | 20,40 | 20,56 | 0,49% | 257.002,00 |
| 17.04.2024 | 20,43 | 20,63 | 20,31 | 20,46 | 0,49% | 206.531,00 |
| 16.04.2024 | 20,27 | 20,62 | 20,03 | 20,36 | -0,83% | 282.207,00 |
| 15.04.2024 | 20,86 | 20,93 | 20,33 | 20,53 | -1,16% | 202.173,00 |
| 12.04.2024 | 21,04 | 21,04 | 20,65 | 20,77 | -1,28% | 291.276,00 |
| 11.04.2024 | 20,85 | 21,07 | 20,68 | 21,04 | 1,11% | 282.216,00 |
| 10.04.2024 | 21,61 | 21,61 | 20,64 | 20,81 | -6,56% | 365.592,00 |
| 09.04.2024 | 21,46 | 22,28 | 21,35 | 22,27 | 3,97% | 337.886,00 |
| 08.04.2024 | 20,91 | 21,43 | 20,91 | 21,42 | 3,13% | 209.658,00 |
| 05.04.2024 | 20,74 | 20,87 | 20,63 | 20,77 | -0,43% | 133.482,00 |
| 04.04.2024 | 21,37 | 21,47 | 20,79 | 20,86 | -1,28% | 196.573,00 |
| 03.04.2024 | 20,89 | 21,15 | 20,89 | 21,13 | 0,14% | 174.218,00 |
| 02.04.2024 | 21,01 | 21,18 | 20,80 | 21,10 | -0,09% | 331.639,00 |
| 01.04.2024 | 21,84 | 21,84 | 21,10 | 21,12 | -3,61% | 253.322,00 |
| 28.03.2024 | 21,75 | 22,04 | 21,75 | 21,91 | 1,25% | 175.346,00 |
| 27.03.2024 | 21,30 | 21,68 | 21,30 | 21,64 | 2,61% | 206.200,00 |
| 26.03.2024 | 21,41 | 21,50 | 21,07 | 21,09 | -1,17% | 226.998,00 |
| 25.03.2024 | 21,17 | 21,36 | 21,17 | 21,34 | 1,38% | 228.995,00 |
| 22.03.2024 | 21,47 | 21,53 | 20,99 | 21,05 | -1,68% | 237.818,00 |
| 21.03.2024 | 21,70 | 21,94 | 21,35 | 21,41 | -0,46% | 702.363,00 |
| 20.03.2024 | 20,95 | 21,63 | 20,95 | 21,51 | 1,80% | 205.972,00 |
| 19.03.2024 | 21,07 | 21,29 | 21,01 | 21,13 | 0,09% | 278.518,00 |
| 18.03.2024 | 21,17 | 21,24 | 21,03 | 21,11 | -0,28% | 284.225,00 |
| 15.03.2024 | 20,83 | 21,27 | 20,83 | 21,17 | 0,76% | 592.422,00 |
| 14.03.2024 | 21,10 | 21,10 | 20,66 | 21,01 | -1,04% | 396.718,00 |
| 13.03.2024 | 21,26 | 21,48 | 21,13 | 21,23 | -0,33% | 328.658,00 |
| 12.03.2024 | 21,13 | 21,34 | 21,02 | 21,30 | 0,66% | 266.210,00 |
| 11.03.2024 | 20,99 | 21,23 | 20,93 | 21,16 | 0,76% | 169.866,00 |
| 08.03.2024 | 21,26 | 21,42 | 20,99 | 21,00 | 0,14% | 215.886,00 |
| 07.03.2024 | 21,01 | 21,20 | 20,81 | 20,97 | 0,82% | 264.446,00 |
| 06.03.2024 | 21,40 | 21,50 | 20,70 | 20,80 | -3,84% | 311.353,00 |
| 05.03.2024 | 21,35 | 21,81 | 21,35 | 21,63 | 0,75% | 391.958,00 |
| 04.03.2024 | 21,59 | 21,76 | 21,31 | 21,47 | -0,56% | 348.055,00 |
| 01.03.2024 | 21,53 | 21,69 | 21,22 | 21,59 | 0,09% | 247.096,00 |
| 29.02.2024 | 21,60 | 21,83 | 21,45 | 21,57 | 1,51% | 235.352,00 |
| 28.02.2024 | 21,05 | 21,65 | 21,05 | 21,25 | 0,00% | 257.004,00 |
| 27.02.2024 | 21,22 | 21,43 | 21,19 | 21,25 | 1,09% | 188.141,00 |
| 26.02.2024 | 21,40 | 21,56 | 21,02 | 21,02 | -2,37% | 214.069,00 |
| 23.02.2024 | 21,52 | 21,84 | 21,39 | 21,53 | -0,46% | 269.509,00 |
| 22.02.2024 | 21,82 | 21,82 | 21,46 | 21,63 | -1,05% | 262.311,00 |
| 21.02.2024 | 21,58 | 21,93 | 21,58 | 21,86 | 1,06% | 441.961,00 |
| 20.02.2024 | 21,49 | 21,92 | 21,49 | 21,63 | -0,69% | 206.523,00 |
| 16.02.2024 | 21,59 | 22,03 | 21,33 | 21,78 | -0,95% | 286.374,00 |
| 15.02.2024 | 21,75 | 22,21 | 21,75 | 21,99 | 2,14% | 365.865,00 |
| 14.02.2024 | 21,78 | 21,85 | 21,44 | 21,53 | 0,33% | 268.049,00 |
| 13.02.2024 | 21,67 | 21,67 | 21,10 | 21,46 | -4,75% | 384.388,00 |
| 12.02.2024 | 22,34 | 22,78 | 22,34 | 22,53 | 1,21% | 188.083,00 |
| 09.02.2024 | 22,18 | 22,41 | 22,00 | 22,26 | 0,36% | 522.200,00 |
| 08.02.2024 | 21,49 | 22,35 | 21,43 | 22,18 | 2,64% | 251.369,00 |
| 07.02.2024 | 21,66 | 21,84 | 21,18 | 21,61 | -0,83% | 527.628,00 |
| 06.02.2024 | 21,53 | 21,99 | 21,53 | 21,79 | 0,55% | 219.875,00 |
| 05.02.2024 | 21,90 | 21,94 | 21,59 | 21,67 | -2,74% | 186.197,00 |
| 02.02.2024 | 22,00 | 22,49 | 21,91 | 22,28 | -0,71% | 342.280,00 |
| 01.02.2024 | 22,43 | 22,46 | 21,60 | 22,44 | 0,04% | 326.717,00 |
| 31.01.2024 | 23,25 | 23,25 | 22,31 | 22,43 | -3,49% | 542.974,00 |
| 30.01.2024 | 23,65 | 23,78 | 23,18 | 23,24 | -2,35% | 329.308,00 |
| 29.01.2024 | 23,57 | 23,89 | 23,43 | 23,80 | 0,85% | 234.883,00 |
| 26.01.2024 | 23,92 | 23,92 | 23,49 | 23,60 | -0,63% | 252.418,00 |
| 25.01.2024 | 23,77 | 23,82 | 23,55 | 23,75 | 1,84% | 512.060,00 |
| 24.01.2024 | 23,81 | 23,82 | 23,14 | 23,32 | -0,43% | 341.773,00 |
| 23.01.2024 | 23,80 | 23,85 | 23,11 | 23,42 | -0,43% | 427.577,00 |
| 22.01.2024 | 23,17 | 23,64 | 23,17 | 23,52 | 2,26% | 483.645,00 |
| 19.01.2024 | 22,39 | 23,03 | 22,03 | 23,00 | 3,19% | 454.152,00 |
| 18.01.2024 | 22,55 | 22,56 | 22,00 | 22,29 | -0,80% | 234.244,00 |
| 17.01.2024 | 22,43 | 22,75 | 22,02 | 22,47 | -1,88% | 287.676,00 |
| 16.01.2024 | 23,13 | 23,15 | 22,74 | 22,90 | -2,26% | 166.456,00 |
| 12.01.2024 | 23,85 | 23,85 | 23,26 | 23,43 | -0,09% | 153.816,00 |
| 11.01.2024 | 23,55 | 23,62 | 23,11 | 23,45 | -1,26% | 243.625,00 |
| 10.01.2024 | 23,28 | 23,85 | 23,25 | 23,75 | 2,59% | 341.826,00 |
| 09.01.2024 | 22,86 | 23,19 | 22,77 | 23,15 | -0,34% | 250.787,00 |
| 08.01.2024 | 22,74 | 23,31 | 22,71 | 23,23 | 1,98% | 198.617,00 |
| 05.01.2024 | 22,17 | 22,98 | 22,11 | 22,78 | 1,42% | 340.524,00 |
| 04.01.2024 | 22,30 | 22,66 | 22,19 | 22,46 | 0,90% | 216.557,00 |
| 03.01.2024 | 22,86 | 22,86 | 22,20 | 22,26 | -2,96% | 271.875,00 |
| 02.01.2024 | 22,51 | 23,13 | 22,44 | 22,94 | 1,91% | 270.823,00 |
| 29.12.2023 | 22,98 | 22,98 | 22,51 | 22,51 | -2,00% | 296.207,00 |
| 28.12.2023 | 22,68 | 23,01 | 22,65 | 22,97 | 0,44% | 267.542,00 |
| 27.12.2023 | 23,07 | 23,13 | 22,79 | 22,87 | -0,74% | 191.115,00 |
| 26.12.2023 | 22,75 | 23,07 | 22,59 | 23,04 | 1,72% | 145.855,00 |
| 22.12.2023 | 22,96 | 23,30 | 22,64 | 22,65 | -0,44% | 307.738,00 |
| 21.12.2023 | 22,77 | 23,04 | 22,48 | 22,75 | 0,53% | 339.876,00 |
| 20.12.2023 | 22,61 | 23,34 | 22,59 | 22,63 | -0,18% | 301.529,00 |
| 19.12.2023 | 22,76 | 22,95 | 22,66 | 22,67 | 0,49% | 340.539,00 |
| 18.12.2023 | 23,17 | 23,17 | 22,56 | 22,56 | -1,91% | 334.758,00 |
| 15.12.2023 | 23,40 | 23,57 | 22,89 | 23,00 | -2,00% | 1.035.878,00 |
| 14.12.2023 | 23,24 | 23,72 | 23,15 | 23,47 | 4,22% | 467.452,00 |
| 13.12.2023 | 21,53 | 22,70 | 21,31 | 22,52 | 5,14% | 462.170,00 |
| 12.12.2023 | 21,49 | 21,59 | 21,25 | 21,42 | -0,19% | 452.729,00 |
| 11.12.2023 | 21,43 | 21,61 | 21,36 | 21,46 | -0,23% | 297.765,00 |
| 08.12.2023 | 21,37 | 21,53 | 21,11 | 21,51 | 0,14% | 414.629,00 |
| 07.12.2023 | 21,31 | 21,63 | 21,06 | 21,48 | 1,42% | 419.464,00 |
| 06.12.2023 | 21,29 | 21,50 | 21,01 | 21,18 | -0,98% | 380.317,00 |
| 05.12.2023 | 21,27 | 21,40 | 20,93 | 21,39 | 0,19% | 342.074,00 |
| 04.12.2023 | 21,00 | 21,48 | 21,00 | 21,35 | 1,18% | 296.522,00 |
| 01.12.2023 | 20,00 | 21,17 | 20,00 | 21,10 | 4,77% | 542.714,00 |
| 30.11.2023 | 19,88 | 20,17 | 19,63 | 20,14 | 1,72% | 725.291,00 |
| 29.11.2023 | 19,80 | 20,27 | 19,77 | 19,80 | 1,18% | 364.821,00 |
| 28.11.2023 | 18,95 | 19,58 | 18,78 | 19,57 | 2,95% | 384.380,00 |
| 27.11.2023 | 18,70 | 19,18 | 18,44 | 19,01 | 1,17% | 534.745,00 |
| 24.11.2023 | 18,69 | 18,81 | 18,60 | 18,79 | 0,16% | 120.149,00 |