13,945$
0,83%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,82 | 14,55 | 13,78 | 13,85 | 0,14% | 20.881,00 |
| 24.04.2024 | 14,00 | 14,15 | 13,58 | 13,83 | -3,35% | 8.204,00 |
| 23.04.2024 | 14,05 | 14,56 | 14,05 | 14,31 | -1,72% | 3.819,00 |
| 22.04.2024 | 15,25 | 15,83 | 14,50 | 14,56 | -1,62% | 10.531,00 |
| 19.04.2024 | 14,80 | 15,65 | 14,50 | 14,80 | 0,68% | 13.011,00 |
| 18.04.2024 | 15,90 | 15,90 | 14,70 | 14,70 | -5,28% | 4.803,00 |
| 17.04.2024 | 16,07 | 16,07 | 15,52 | 15,52 | 0,13% | 1.079,00 |
| 16.04.2024 | 15,50 | 16,07 | 15,40 | 15,50 | 0,00% | 2.926,00 |
| 15.04.2024 | 15,95 | 15,96 | 15,50 | 15,50 | -1,59% | 1.196,00 |
| 12.04.2024 | 15,98 | 15,98 | 15,50 | 15,75 | -0,63% | 1.871,00 |
| 11.04.2024 | 16,37 | 16,37 | 15,85 | 15,85 | 0,00% | 1.592,00 |
| 10.04.2024 | 15,68 | 15,85 | 15,41 | 15,85 | -1,74% | 2.202,00 |
| 09.04.2024 | 15,53 | 16,13 | 15,41 | 16,13 | 3,93% | 8.279,00 |
| 08.04.2024 | 15,44 | 16,27 | 15,44 | 15,52 | -6,05% | 6.914,00 |
| 05.04.2024 | 16,45 | 16,65 | 16,38 | 16,52 | 0,73% | 2.299,00 |
| 04.04.2024 | 16,68 | 17,31 | 16,08 | 16,40 | -4,21% | 2.551,00 |
| 03.04.2024 | 17,15 | 18,01 | 17,05 | 17,12 | -1,89% | 3.664,00 |
| 02.04.2024 | 17,95 | 18,00 | 17,26 | 17,45 | -3,06% | 4.033,00 |
| 01.04.2024 | 17,90 | 18,38 | 17,90 | 18,00 | 0,45% | 2.157,00 |
| 28.03.2024 | 17,70 | 18,15 | 17,70 | 17,92 | -1,10% | 1.315,00 |
| 27.03.2024 | 18,35 | 18,35 | 18,12 | 18,12 | 0,00% | 1.069,00 |
| 26.03.2024 | 18,75 | 18,75 | 18,12 | 18,12 | -3,36% | 1.117,00 |
| 25.03.2024 | 19,20 | 19,20 | 17,55 | 18,75 | 4,52% | 4.188,00 |
| 22.03.2024 | 17,15 | 17,94 | 17,15 | 17,94 | -1,70% | 1.546,00 |
| 21.03.2024 | 17,65 | 18,25 | 17,25 | 18,25 | 5,55% | 2.193,00 |
| 20.03.2024 | 17,30 | 17,60 | 17,29 | 17,29 | 2,07% | 1.542,00 |
| 19.03.2024 | 17,65 | 17,65 | 16,94 | 16,94 | -3,86% | 672,00 |
| 18.03.2024 | 17,95 | 17,99 | 17,55 | 17,62 | -2,11% | 5.026,00 |
| 15.03.2024 | 19,34 | 19,89 | 18,00 | 18,00 | -7,46% | 11.984,00 |
| 14.03.2024 | 19,25 | 19,45 | 19,25 | 19,45 | 1,04% | 2.001,00 |
| 13.03.2024 | 18,95 | 19,25 | 18,95 | 19,25 | 1,58% | 1.290,00 |
| 12.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -4,34% | 478,00 |
| 11.03.2024 | 20,21 | 20,21 | 19,49 | 19,81 | -0,15% | 3.103,00 |
| 08.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | 577,00 |
| 07.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | 370,00 |
| 06.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,97% | 481,00 |
| 05.03.2024 | 19,10 | 19,65 | 19,00 | 19,65 | 1,55% | 1.520,00 |
| 04.03.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | 644,00 |
| 01.03.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | 949,00 |
| 29.02.2024 | 20,46 | 20,47 | 19,35 | 19,35 | -2,27% | 2.568,00 |
| 28.02.2024 | 19,62 | 20,36 | 19,62 | 19,80 | -0,80% | 1.084,00 |
| 27.02.2024 | 19,96 | 19,96 | 19,44 | 19,96 | 0,10% | 930,00 |
| 26.02.2024 | 20,50 | 20,52 | 19,87 | 19,94 | -7,86% | 4.582,00 |
| 23.02.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,55% | 596,00 |
| 22.02.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 2,21% | 1.310,00 |
| 21.02.2024 | 21,29 | 21,29 | 21,01 | 21,29 | 2,41% | 2.612,00 |
| 20.02.2024 | 20,01 | 21,42 | 19,59 | 20,79 | 3,79% | 4.977,00 |
| 16.02.2024 | 20,39 | 20,89 | 20,03 | 20,03 | -4,12% | 1.548,00 |
| 15.02.2024 | 21,78 | 21,78 | 20,75 | 20,89 | -4,04% | 6.010,00 |
| 14.02.2024 | 21,94 | 22,21 | 21,33 | 21,77 | -1,00% | 3.330,00 |
| 13.02.2024 | 21,98 | 22,48 | 21,98 | 21,99 | -2,18% | 1.676,00 |
| 12.02.2024 | 22,72 | 23,44 | 22,48 | 22,48 | -0,71% | 1.769,00 |
| 09.02.2024 | 21,85 | 22,64 | 21,85 | 22,64 | 5,89% | 1.465,00 |
| 08.02.2024 | 20,89 | 21,38 | 20,89 | 21,38 | 0,99% | 2.254,00 |
| 07.02.2024 | 21,16 | 21,99 | 21,16 | 21,17 | 0,05% | 1.308,00 |
| 06.02.2024 | 21,41 | 21,89 | 19,67 | 21,16 | -2,44% | 4.591,00 |
| 05.02.2024 | 21,83 | 22,26 | 21,69 | 21,69 | -2,56% | 1.187,00 |
| 02.02.2024 | 22,62 | 22,84 | 21,57 | 22,26 | -3,47% | 2.023,00 |
| 01.02.2024 | 22,36 | 23,41 | 22,36 | 23,06 | 4,77% | 5.609,00 |
| 31.01.2024 | 21,50 | 22,01 | 21,21 | 22,01 | 0,00% | 9.499,00 |
| 30.01.2024 | 22,34 | 22,50 | 21,62 | 22,01 | -0,54% | 1.292,00 |
| 29.01.2024 | 21,89 | 22,13 | 21,89 | 22,13 | -0,41% | 865,00 |
| 26.01.2024 | 22,49 | 22,92 | 21,71 | 22,22 | -1,90% | 6.504,00 |
| 25.01.2024 | 23,66 | 24,16 | 22,26 | 22,65 | -3,98% | 4.714,00 |
| 24.01.2024 | 24,25 | 25,96 | 23,59 | 23,59 | -3,91% | 6.483,00 |
| 23.01.2024 | 24,33 | 25,51 | 23,83 | 24,55 | 0,45% | 4.460,00 |
| 22.01.2024 | 24,00 | 24,56 | 23,55 | 24,44 | 6,08% | 7.501,00 |
| 19.01.2024 | 22,31 | 23,04 | 22,31 | 23,04 | 2,49% | 1.474,00 |
| 18.01.2024 | 21,51 | 23,00 | 21,51 | 22,48 | 3,50% | 5.290,00 |
| 17.01.2024 | 21,00 | 22,17 | 21,00 | 21,72 | 5,18% | 5.838,00 |
| 16.01.2024 | 21,08 | 21,10 | 20,13 | 20,65 | -2,13% | 3.636,00 |
| 12.01.2024 | 20,80 | 21,30 | 20,68 | 21,10 | 2,03% | 3.119,00 |
| 11.01.2024 | 21,54 | 21,78 | 20,68 | 20,68 | -3,81% | 12.393,00 |
| 10.01.2024 | 20,34 | 22,21 | 20,07 | 21,50 | 4,57% | 9.511,00 |
| 09.01.2024 | 20,05 | 21,40 | 20,01 | 20,56 | -0,53% | 5.207,00 |
| 08.01.2024 | 19,81 | 20,67 | 19,57 | 20,67 | 6,00% | 3.905,00 |
| 05.01.2024 | 18,87 | 19,84 | 18,87 | 19,50 | 4,56% | 6.035,00 |
| 04.01.2024 | 18,06 | 18,65 | 18,06 | 18,65 | 2,92% | 27.675,00 |
| 03.01.2024 | 17,79 | 18,60 | 17,60 | 18,12 | 2,08% | 10.727,00 |
| 02.01.2024 | 17,32 | 17,82 | 17,32 | 17,75 | 1,95% | 3.077,00 |
| 29.12.2023 | 17,00 | 18,29 | 16,91 | 17,41 | 0,12% | 10.364,00 |
| 28.12.2023 | 17,20 | 17,99 | 16,91 | 17,39 | 0,29% | 4.830,00 |
| 27.12.2023 | 17,40 | 18,08 | 17,29 | 17,34 | -1,59% | 6.269,00 |
| 26.12.2023 | 17,40 | 18,69 | 17,40 | 17,62 | 0,63% | 7.856,00 |
| 22.12.2023 | 15,99 | 17,51 | 15,99 | 17,51 | 0,98% | 5.107,00 |
| 21.12.2023 | 17,48 | 17,48 | 16,70 | 17,34 | 0,00% | 6.465,00 |
| 20.12.2023 | 16,40 | 17,44 | 16,40 | 17,34 | 5,15% | 3.582,00 |
| 19.12.2023 | 15,70 | 17,30 | 15,70 | 16,49 | 0,00% | 3.389,00 |
| 18.12.2023 | 16,49 | 16,49 | 16,49 | 16,49 | -1,73% | 1.640,00 |
| 15.12.2023 | 16,60 | 16,86 | 16,39 | 16,78 | 0,00% | 8.523,00 |
| 14.12.2023 | 16,30 | 16,78 | 15,81 | 16,78 | 5,01% | 3.969,00 |
| 13.12.2023 | 15,91 | 16,43 | 15,91 | 15,98 | 1,91% | 3.422,00 |
| 12.12.2023 | 15,65 | 15,68 | 15,65 | 15,68 | 0,00% | 1.443,00 |
| 11.12.2023 | 15,68 | 15,68 | 15,68 | 15,68 | -2,06% | 1.561,00 |
| 08.12.2023 | 15,65 | 16,56 | 15,52 | 16,01 | 3,29% | 5.116,00 |
| 07.12.2023 | 15,95 | 15,99 | 15,12 | 15,50 | -1,21% | 4.645,00 |
| 06.12.2023 | 15,60 | 15,69 | 15,60 | 15,69 | 1,75% | 2.277,00 |
| 05.12.2023 | 15,26 | 15,82 | 14,85 | 15,42 | 1,92% | 5.720,00 |
| 04.12.2023 | 15,13 | 15,13 | 15,13 | 15,13 | -2,32% | 499,00 |
| 01.12.2023 | 14,89 | 15,50 | 14,89 | 15,49 | 2,65% | 2.224,00 |